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)

4.560 -0.460 (-9.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 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 8.440 159,148 -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%)
Jul 01, 2025 12.50 15.42 9.310 10.48 38,777,980 +4.73(+82.26%)
Jun 30, 2025 5.540 6.025 5.540 5.750 572,105 +0.23(+4.17%)
Jun 27, 2025 5.430 5.540 5.250 5.520 19,153 +0.28(+5.34%)
Jun 26, 2025 5.200 5.450 5.141 5.240 28,928 -0.25(-4.55%)
Jun 25, 2025 5.360 5.586 5.360 5.490 7,697 +0.09(+1.67%)
Jun 24, 2025 5.420 6.000 4.980 5.400 37,122 -0.15(-2.70%)
Jun 23, 2025 5.750 6.310 5.190 5.550 26,303 -0.25(-4.31%)
Jun 20, 2025 6.480 8.910 5.060 5.800 239,324 -0.49(-7.79%)
Jun 18, 2025 5.960 6.450 5.960 6.290 6,987 +0.20(+3.28%)
Jun 17, 2025 6.120 6.121 5.900 6.090 5,675 -0.03(-0.49%)
Jun 16, 2025 5.660 6.180 5.550 6.120 6,419 +0.38(+6.62%)
Jun 13, 2025 5.520 5.740 5.440 5.740 15,687 -0.06(-1.03%)
Jun 12, 2025 5.850 5.850 5.520 5.800 17,451 +0.09(+1.58%)
Jun 11, 2025 6.120 6.500 5.525 5.710 18,968 -0.29(-4.91%)
Jun 10, 2025 5.910 6.219 5.120 6.005 41,101 -0.44(-6.88%)
Jun 09, 2025 5.812 6.600 5.702 6.449 11,337 +0.43(+7.18%)
Jun 06, 2025 6.300 6.582 6.000 6.016 6,472 -0.28(-4.50%)
Jun 05, 2025 6.301 6.590 5.949 6.300 8,419 -0.00(-0.02%)
Jun 04, 2025 5.699 6.466 5.427 6.301 5,434 +0.52(+9.09%)
Jun 03, 2025 5.252 5.850 5.250 5.777 11,310 +0.26(+4.65%)
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.