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

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

0.6714 +0.0114 (+1.73%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 0.6450 0.8357 0.5600 0.7861 33,322,492 +0.27(+52.05%)
Feb 28, 2025 0.4970 0.5198 0.4970 0.5170 2,949,540 +0.03(+5.51%)
Feb 27, 2025 0.5200 0.5198 0.4900 0.4900 29,870 +0.00(+0.31%)
Feb 26, 2025 0.5049 0.5174 0.4870 0.4885 21,938 -0.02(-3.23%)
Feb 25, 2025 0.5066 0.5187 0.4900 0.5048 40,255 -0.00(-0.08%)
Feb 24, 2025 0.5400 0.5400 0.5035 0.5052 38,811 -0.02(-3.18%)
Feb 21, 2025 0.5400 0.5485 0.5215 0.5218 34,380 -0.00(-0.06%)
Feb 20, 2025 0.5216 0.5479 0.5101 0.5221 15,685 -0.01(-2.70%)
Feb 19, 2025 0.5120 0.5499 0.5100 0.5366 69,015 +0.02(+3.19%)
Feb 18, 2025 0.5108 0.5533 0.5038 0.5200 220,242 +0.04(+7.48%)
Feb 14, 2025 0.5190 0.5190 0.4838 0.4838 62,955 -0.02(-3.55%)
Feb 13, 2025 0.4750 0.5043 0.4710 0.5016 50,442 +0.03(+5.58%)
Feb 12, 2025 0.4800 0.5042 0.4751 0.4751 33,372 -0.02(-3.55%)
Feb 11, 2025 0.4951 0.5020 0.4626 0.4926 87,213 -0.01(-1.44%)
Feb 10, 2025 0.5260 0.5260 0.4800 0.4998 126,407 -0.02(-3.88%)
Feb 07, 2025 0.5200 0.5450 0.5100 0.5200 94,676 -0.01(-2.09%)
Feb 06, 2025 0.5363 0.5550 0.5118 0.5311 36,754 +0.00(+0.21%)
Feb 05, 2025 0.5091 0.5401 0.5081 0.5300 97,997 +0.02(+4.11%)
Feb 04, 2025 0.5400 0.5400 0.4500 0.5091 189,571 -0.03(-5.70%)
Feb 03, 2025 0.5400 0.5619 0.5200 0.5399 91,794 -0.00(-0.39%)
Jan 31, 2025 0.5432 0.5789 0.5400 0.5420 67,325 -0.02(-3.21%)
Jan 30, 2025 0.5325 0.5800 0.5101 0.5600 515,657 +0.03(+5.86%)
Jan 29, 2025 0.5600 0.5680 0.5200 0.5290 113,366 -0.01(-2.31%)
Jan 28, 2025 0.5525 0.5575 0.5326 0.5415 113,414 -0.01(-2.38%)
Jan 27, 2025 0.6000 0.6600 0.5400 0.5547 101,383 -0.04(-6.38%)
Jan 24, 2025 0.6000 0.6950 0.5700 0.5925 749,904 +0.01(+1.28%)
Jan 23, 2025 0.5801 0.6079 0.5450 0.5850 233,703 +0.01(+1.16%)
Jan 22, 2025 0.6000 0.6001 0.5700 0.5783 374,377 -0.03(-4.16%)
Jan 21, 2025 0.6397 0.6496 0.5860 0.6034 157,898 -0.01(-1.82%)
Jan 17, 2025 0.6200 0.6565 0.5897 0.6146 315,828 -0.02(-2.61%)
Jan 16, 2025 0.7000 0.6997 0.5400 0.6311 505,972 -0.06(-8.54%)
Jan 15, 2025 0.7021 0.7186 0.6700 0.6900 154,365 +0.01(+0.98%)
Jan 14, 2025 0.7459 0.7600 0.6304 0.6833 346,966 -0.09(-11.14%)
Jan 13, 2025 0.7694 0.8298 0.7405 0.7690 276,518 -0.06(-7.05%)
Jan 10, 2025 0.7992 0.9800 0.7700 0.8273 693,848 +0.04(+4.71%)
Jan 08, 2025 0.8800 0.9001 0.7500 0.7901 655,841 -0.11(-12.53%)
Jan 07, 2025 1.000 1.026 0.9000 0.9033 658,384 -0.20(-17.88%)
Jan 06, 2025 0.9600 1.230 0.9128 1.100 2,561,641 -0.21(-16.03%)
Jan 03, 2025 1.050 1.400 1.030 1.310 4,824,654 +0.31(+31.39%)
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 and Conditions.