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

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

0.3339 -0.0358 (-9.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.3697 0.3697 0.3325 0.3339 373,240 -0.04(-9.68%)
May 29, 2025 0.3600 0.3738 0.3537 0.3697 119,848 +0.01(+1.62%)
May 28, 2025 0.3900 0.4000 0.3524 0.3638 316,343 -0.03(-8.41%)
May 27, 2025 0.4000 0.4098 0.3708 0.3972 334,606 +0.00(+0.53%)
May 23, 2025 0.4400 0.4480 0.3500 0.3951 1,439,198 -0.02(-5.00%)
May 22, 2025 0.4720 0.4750 0.3700 0.4159 340,684 -0.06(-13.35%)
May 21, 2025 0.5000 0.5076 0.4800 0.4800 110,982 -0.03(-5.97%)
May 20, 2025 0.5329 0.5329 0.5100 0.5105 29,999 -0.03(-5.46%)
May 19, 2025 0.5120 0.5490 0.5120 0.5400 20,708 +0.03(+4.85%)
May 16, 2025 0.5103 0.5439 0.5100 0.5150 14,126 -0.02(-4.45%)
May 15, 2025 0.5150 0.5400 0.5050 0.5390 14,332 +0.04(+7.37%)
May 14, 2025 0.5170 0.5500 0.4800 0.5020 67,856 -0.03(-5.28%)
May 13, 2025 0.5590 0.5590 0.5200 0.5300 31,365 -0.03(-5.34%)
May 12, 2025 0.5112 0.5700 0.5110 0.5599 61,345 +0.02(+4.65%)
May 09, 2025 0.5360 0.5499 0.5125 0.5350 16,874 +0.01(+2.69%)
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%)
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.