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

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

0.5188 -0.0170 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 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 (%)
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%)
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%)
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.