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

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

0.4838 -0.0178 (-3.55%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.7700 1.050 0.7400 0.9970 2,329,659 +0.21(+27.43%)
Dec 31, 2024 0.7824 0 +0.15(+24.39%)
Dec 30, 2024 0.6018 0.6410 0.6018 0.6290 77,915 +0.02(+3.32%)
Dec 27, 2024 0.5900 0.6088 0.5900 0.6088 46,255 +0.02(+3.19%)
Dec 26, 2024 0.6000 0.6100 0.5800 0.5900 25,496 +0.01(+1.72%)
Dec 24, 2024 0.5779 0.6000 0.5710 0.5800 51,870 -0.01(-1.69%)
Dec 23, 2024 0.6100 0.6125 0.5900 0.5900 27,128 -0.02(-3.67%)
Dec 20, 2024 0.5917 0.6125 0.5818 0.6125 68,239 +0.04(+6.91%)
Dec 19, 2024 0.5870 0.6110 0.5480 0.5729 132,483 +0.02(+4.16%)
Dec 18, 2024 0.5585 0.5998 0.5491 0.5500 65,097 +0.00(+0.36%)
Dec 17, 2024 0.5305 0.5576 0.5205 0.5480 19,791 +0.02(+4.18%)
Dec 16, 2024 0.5525 0.5533 0.5250 0.5260 35,593 -0.03(-4.54%)
Dec 13, 2024 0.5790 0.5790 0.5344 0.5510 44,884 -0.01(-2.58%)
Dec 12, 2024 0.5900 0.6000 0.5350 0.5656 43,446 -0.02(-2.82%)
Dec 11, 2024 0.6100 0.6125 0.5751 0.5820 108,259 -0.02(-3.29%)
Dec 10, 2024 0.6300 0.6400 0.6000 0.6018 97,335 -0.03(-4.32%)
Dec 09, 2024 0.6300 0.6329 0.6000 0.6290 110,166 +0.03(+4.87%)
Dec 06, 2024 0.5547 0.6098 0.5547 0.5998 62,843 +0.06(+11.07%)
Dec 05, 2024 0.5380 0.5760 0.5045 0.5400 119,601 +0.01(+2.56%)
Dec 04, 2024 0.5050 0.5353 0.4851 0.5265 101,926 +0.03(+5.30%)
Dec 03, 2024 0.4800 0.5039 0.4780 0.5000 31,027 +0.01(+2.04%)
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.