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

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

4.030 +0.030 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 3.960 4.255 3.955 4.030 4,626 +0.03(+0.75%)
Aug 28, 2025 3.900 4.110 3.890 4.000 5,845 +0.05(+1.27%)
Aug 27, 2025 4.050 4.060 3.900 3.950 8,489 -0.08(-1.99%)
Aug 26, 2025 4.365 4.430 3.996 4.030 19,375 -0.30(-6.93%)
Aug 25, 2025 4.220 4.530 3.980 4.330 11,652 +0.16(+3.84%)
Aug 22, 2025 4.290 4.360 4.000 4.170 6,602 -0.14(-3.25%)
Aug 21, 2025 4.310 4.310 4.030 4.310 3,055 +0.06(+1.41%)
Aug 20, 2025 4.000 4.297 3.990 4.250 8,645 +0.26(+6.52%)
Aug 19, 2025 3.870 4.190 3.830 3.990 8,326 +0.12(+3.18%)
Aug 18, 2025 4.180 4.260 3.840 3.867 18,501 -0.33(-7.93%)
Aug 15, 2025 4.370 4.370 4.070 4.200 16,871 -0.17(-3.89%)
Aug 14, 2025 4.350 4.465 4.345 4.370 6,063 -0.21(-4.69%)
Aug 13, 2025 4.540 4.585 4.469 4.585 2,287 +0.01(+0.33%)
Aug 12, 2025 4.550 4.630 4.460 4.570 3,525 +0.01(+0.22%)
Aug 11, 2025 4.590 4.680 4.409 4.560 6,055 -0.05(-1.08%)
Aug 08, 2025 4.450 4.660 4.350 4.610 8,424 +0.12(+2.67%)
Aug 07, 2025 4.300 4.585 4.300 4.490 10,117 +0.16(+3.70%)
Aug 06, 2025 4.650 4.730 4.290 4.330 36,986 -0.40(-8.46%)
Aug 05, 2025 4.760 4.910 4.700 4.730 15,159 -0.03(-0.63%)
Aug 04, 2025 4.830 4.930 4.580 4.760 12,383 +0.20(+4.39%)
Aug 01, 2025 5.020 5.020 4.450 4.560 17,944 -0.46(-9.16%)
Jul 31, 2025 5.450 5.460 5.010 5.020 34,647 -0.11(-2.14%)
Jul 30, 2025 5.250 5.300 5.100 5.130 11,406 -0.22(-4.11%)
Jul 29, 2025 5.460 5.460 5.250 5.350 8,554 -0.17(-3.08%)
Jul 28, 2025 5.750 5.750 5.270 5.520 123,890 -0.23(-4.00%)
Jul 25, 2025 5.700 6.183 5.600 5.750 69,965 +0.03(+0.52%)
Jul 24, 2025 6.080 6.124 5.710 5.720 18,546 -0.36(-5.92%)
Jul 23, 2025 5.860 6.300 5.850 6.080 32,281 +0.14(+2.36%)
Jul 22, 2025 6.380 6.760 5.870 5.940 59,601 -0.46(-7.19%)
Jul 21, 2025 7.340 7.340 6.400 6.400 146,379 -1.49(-18.88%)
Jul 18, 2025 8.600 8.970 7.700 7.890 121,546 -0.55(-6.52%)
Jul 17, 2025 8.700 9.000 8.440 8.440 159,065 -0.33(-3.76%)
Jul 16, 2025 9.180 9.400 8.580 8.770 175,878 -0.54(-5.80%)
Jul 15, 2025 10.01 10.01 9.170 9.310 177,561 -0.80(-7.91%)
Jul 14, 2025 9.690 10.65 9.580 10.11 45,690 -0.64(-5.95%)
Jul 11, 2025 11.02 11.28 10.50 10.75 215,080 -0.49(-4.36%)
Jul 10, 2025 12.00 12.25 11.05 11.24 73,463 -0.67(-5.63%)
Jul 09, 2025 10.70 11.98 10.70 11.91 130,220 +0.99(+9.07%)
Jul 08, 2025 10.69 11.43 10.69 10.92 201,091 -0.08(-0.73%)
Jul 07, 2025 10.40 11.44 9.750 11.00 226,874 +1.00(+10.00%)
Jul 03, 2025 10.10 10.57 9.970 10.00 156,924 +0.25(+2.56%)
Jul 02, 2025 8.580 10.14 8.420 9.750 491,823 -0.73(-6.97%)
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.