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)

5.750 +0.230 (+4.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 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 (%)
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%)
Jun 02, 2025 5.101 5.553 4.350 5.520 149,115 +0.51(+10.21%)
May 30, 2025 5.545 5.545 4.987 5.008 24,882 -0.54(-9.68%)
May 29, 2025 5.400 5.607 5.306 5.545 7,989 +0.09(+1.62%)
May 28, 2025 5.850 6.000 5.286 5.457 21,089 -0.50(-8.41%)
May 27, 2025 6.000 6.147 5.562 5.958 22,307 +0.03(+0.53%)
May 23, 2025 6.600 6.720 5.250 5.926 95,946 -0.31(-5.00%)
May 22, 2025 7.080 7.125 5.550 6.239 22,712 -0.96(-13.35%)
May 21, 2025 7.500 7.614 7.200 7.200 7,398 -0.46(-5.97%)
May 20, 2025 7.994 7.994 7.650 7.657 1,999 -0.44(-5.46%)
May 19, 2025 7.680 8.235 7.680 8.100 1,380 +0.38(+4.85%)
May 16, 2025 7.654 8.159 7.650 7.725 941 -0.36(-4.45%)
May 15, 2025 7.725 8.100 7.575 8.085 955 +0.56(+7.37%)
May 14, 2025 7.755 8.250 7.200 7.530 4,523 -0.42(-5.28%)
May 13, 2025 8.385 8.385 7.800 7.950 2,091 -0.45(-5.34%)
May 12, 2025 7.668 8.550 7.665 8.399 4,089 +0.37(+4.65%)
May 09, 2025 8.040 8.248 7.688 8.025 1,124 +0.21(+2.69%)
May 08, 2025 8.166 8.348 7.650 7.815 1,225 -0.74(-8.60%)
May 07, 2025 8.400 8.675 8.101 8.550 1,774 -0.13(-1.47%)
May 06, 2025 8.025 8.700 8.025 8.678 578 -0.09(-1.03%)
May 05, 2025 7.650 8.842 7.650 8.768 2,406 +0.97(+12.40%)
May 02, 2025 8.100 8.100 7.556 7.800 1,771 -0.16(-2.00%)
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.