Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearOne, Inc. - Common Stock (NQ:CLRO)

0.5210 -0.0490 (-8.60%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.5444 0.5565 0.5100 0.5210 18,380 -0.05(-8.60%)
May 07, 2025 0.5600 0.5783 0.5401 0.5700 26,624 -0.01(-1.47%)
May 06, 2025 0.5350 0.5800 0.5350 0.5785 8,673 -0.01(-1.03%)
May 05, 2025 0.5100 0.5895 0.5100 0.5845 36,094 +0.06(+12.40%)
May 02, 2025 0.5400 0.5400 0.5037 0.5200 26,571 -0.01(-2.00%)
May 01, 2025 0.5620 0.5677 0.5300 0.5306 18,243 -0.04(-6.75%)
Apr 30, 2025 0.5346 0.5720 0.5302 0.5690 15,499 +0.02(+3.44%)
Apr 29, 2025 0.5356 0.5638 0.5294 0.5501 6,614 -0.01(-2.41%)
Apr 28, 2025 0.5390 0.5649 0.5203 0.5637 22,923 +0.01(+2.68%)
Apr 25, 2025 0.5350 0.5500 0.5017 0.5490 35,105 +0.02(+3.10%)
Apr 24, 2025 0.4800 0.5350 0.4820 0.5325 43,525 +0.03(+6.50%)
Apr 23, 2025 0.5200 0.5172 0.4817 0.5000 24,497 +0.01(+2.02%)
Apr 22, 2025 0.5000 0.5000 0.4815 0.4901 30,792 -0.00(-0.49%)
Apr 21, 2025 0.4900 0.5025 0.4900 0.4925 23,317 -0.00(-0.77%)
Apr 17, 2025 0.4900 0.4999 0.4830 0.4963 19,175 -0.01(-2.69%)
Apr 16, 2025 0.5100 0.5102 0.4890 0.5100 13,842 +0.00(+0.97%)
Apr 15, 2025 0.5000 0.5398 0.4900 0.5051 17,407 +0.02(+5.21%)
Apr 14, 2025 0.4836 0.5110 0.4801 0.4801 50,249 +0.00(+0.00%)
Apr 11, 2025 0.4800 0.5899 0.4515 0.4801 51,400 -0.02(-4.02%)
Apr 10, 2025 0.4900 0.5518 0.4900 0.5002 14,166 -0.01(-1.44%)
Apr 09, 2025 0.5000 0.5145 0.4810 0.5075 51,498 +0.02(+3.57%)
Apr 08, 2025 0.5500 0.5515 0.4542 0.4900 38,689 +0.04(+8.53%)
Apr 07, 2025 0.4610 0.4830 0.4400 0.4515 33,250 -0.00(-0.15%)
Apr 04, 2025 0.4800 0.5482 0.4306 0.4522 76,597 -0.04(-7.71%)
Apr 03, 2025 0.5032 0.5556 0.4877 0.4900 73,702 -0.03(-5.55%)
Apr 02, 2025 0.5400 0.5980 0.4901 0.5188 184,100 -0.02(-3.17%)
Apr 01, 2025 0.5606 0.6120 0.5200 0.5358 100,970 -0.02(-4.00%)
Mar 31, 2025 0.6600 0.6600 0.5515 0.5581 63,727 -0.05(-7.90%)
Mar 28, 2025 0.6510 0.6510 0.6002 0.6060 43,864 -0.06(-8.94%)
Mar 27, 2025 0.6200 0.6820 0.6200 0.6655 13,676 +0.02(+2.62%)
Mar 26, 2025 0.6100 0.6700 0.6102 0.6485 15,768 +0.04(+6.31%)
Mar 25, 2025 0.6273 0.6273 0.6012 0.6100 30,893 -0.02(-2.76%)
Mar 24, 2025 0.6461 0.6461 0.6076 0.6273 31,924 -0.01(-0.90%)
Mar 21, 2025 0.6260 0.7700 0.5729 0.6330 252,509 +0.01(+1.61%)
Mar 20, 2025 0.6103 0.6760 0.6103 0.6230 25,549 -0.01(-1.67%)
Mar 19, 2025 0.6700 0.6700 0.6231 0.6336 87,140 +0.00(+0.24%)
Mar 18, 2025 0.6370 0.6699 0.6266 0.6321 26,905 +0.00(+0.33%)
Mar 17, 2025 0.6700 0.6700 0.6200 0.6300 40,255 -0.01(-1.88%)
Mar 14, 2025 0.6400 0.6600 0.6200 0.6421 65,965 +0.01(+1.12%)
Mar 13, 2025 0.6600 0.6600 0.6340 0.6350 18,208 -0.02(-2.31%)
Mar 12, 2025 0.6613 0.6700 0.6300 0.6500 90,987 -0.02(-3.19%)
Mar 11, 2025 0.6599 0.6961 0.6421 0.6714 127,265 +0.01(+1.73%)
Mar 10, 2025 0.7406 0.7406 0.6500 0.6600 256,765 -0.08(-10.90%)
Mar 07, 2025 0.7253 0.7995 0.6911 0.7407 168,135 +0.02(+2.14%)
Mar 06, 2025 0.7125 0.7320 0.6801 0.7252 187,368 -0.02(-3.29%)
Mar 05, 2025 0.8400 0.8800 0.7101 0.7499 576,217 -0.13(-15.21%)
Mar 04, 2025 0.7250 0.9000 0.6550 0.8844 1,884,197 +0.10(+12.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.