Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.995 +0.135 (+2.77%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 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 (%)
Dec 29, 2025 5.160 5.300 4.860 4.860 15,395 -0.47(-8.82%)
Dec 26, 2025 5.140 5.360 5.070 5.330 17,232 +0.19(+3.70%)
Dec 24, 2025 5.330 5.430 5.140 5.140 29,341 -0.21(-3.85%)
Dec 23, 2025 5.190 5.360 5.150 5.346 39,394 +0.14(+2.61%)
Dec 22, 2025 5.310 5.390 5.180 5.210 4,712 -0.16(-2.93%)
Dec 19, 2025 5.230 5.367 5.217 5.367 1,922 +0.02(+0.32%)
Dec 18, 2025 5.350 5.525 5.240 5.350 3,206 +0.09(+1.63%)
Dec 17, 2025 5.184 5.264 5.184 5.264 977 -0.20(-3.59%)
Dec 16, 2025 5.100 5.520 5.100 5.460 7,244 +0.35(+6.79%)
Dec 15, 2025 5.350 5.400 5.100 5.113 9,399 -0.19(-3.53%)
Dec 12, 2025 5.190 5.570 5.100 5.300 21,169 -0.99(-15.71%)
Dec 11, 2025 5.300 6.288 5.300 6.288 158,211 +0.71(+12.69%)
Dec 10, 2025 5.670 5.800 5.390 5.580 8,992 -0.02(-0.36%)
Dec 09, 2025 5.450 5.600 5.450 5.600 4,176 +0.14(+2.56%)
Dec 08, 2025 5.290 5.460 5.250 5.460 3,685 +0.17(+3.29%)
Dec 05, 2025 5.320 5.320 5.280 5.286 2,213 -0.04(-0.73%)
Dec 04, 2025 5.210 5.325 5.210 5.325 1,852 +0.19(+3.60%)
Dec 03, 2025 5.070 5.240 5.070 5.140 1,130 -0.10(-1.91%)
Dec 02, 2025 5.240 5.240 5.240 5.240 2,065 +0.03(+0.48%)
Dec 01, 2025 5.363 5.363 5.130 5.215 1,430 -0.05(-1.04%)
Nov 28, 2025 4.910 5.440 4.750 5.270 17,254 +0.59(+12.61%)
Nov 26, 2025 4.630 4.880 4.585 4.680 3,619 +0.07(+1.52%)
Nov 25, 2025 4.470 4.920 4.470 4.610 2,004 +0.18(+4.06%)
Nov 24, 2025 4.570 4.570 4.320 4.430 3,987 +0.14(+3.26%)
Nov 21, 2025 4.595 4.829 4.290 4.290 16,776 -0.40(-8.53%)
Nov 20, 2025 4.900 4.959 4.600 4.690 7,347 -0.08(-1.70%)
Nov 19, 2025 4.820 4.820 4.771 4.771 1,653 -0.16(-3.23%)
Nov 18, 2025 4.720 4.930 4.710 4.930 5,470 -0.02(-0.40%)
Nov 17, 2025 5.200 5.200 4.950 4.950 1,908 -0.51(-9.34%)
Nov 14, 2025 4.980 5.460 4.970 5.460 5,070 +0.38(+7.46%)
Nov 13, 2025 5.620 5.620 5.070 5.081 3,866 -0.90(-15.03%)
Nov 12, 2025 5.135 5.980 5.135 5.980 7,239 +0.71(+13.47%)
Nov 11, 2025 5.070 5.270 5.070 5.270 4,266 +0.24(+4.75%)
Nov 10, 2025 5.150 5.284 5.031 5.031 6,609 +0.05(+1.02%)
Nov 07, 2025 5.150 5.413 4.980 4.980 12,494 +0.01(+0.26%)
Nov 06, 2025 5.180 5.242 4.950 4.967 7,840 -0.24(-4.63%)
Nov 05, 2025 5.330 5.500 5.160 5.208 3,561 +0.04(+0.74%)
Nov 04, 2025 5.300 5.350 5.170 5.170 3,899 -0.28(-5.14%)
Nov 03, 2025 5.390 6.000 5.390 5.450 5,435 -0.15(-2.68%)
Oct 31, 2025 5.860 6.000 5.205 5.600 33,567 +0.00(+0.00%)
Oct 30, 2025 5.600 5.800 5.510 5.600 28,434 -0.01(-0.18%)
Oct 29, 2025 5.680 6.000 5.430 5.610 14,877 -0.26(-4.43%)
Oct 28, 2025 5.610 6.080 5.580 5.870 10,261 -0.05(-0.84%)
Oct 27, 2025 5.120 6.250 5.120 5.920 120,468 +0.86(+17.02%)
Oct 24, 2025 5.020 5.300 4.999 5.059 3,905 -0.12(-2.34%)
Oct 23, 2025 4.800 5.296 4.760 5.180 9,874 +0.52(+11.18%)
Oct 22, 2025 4.820 5.005 4.620 4.659 12,394 -0.16(-3.34%)
Oct 21, 2025 5.070 5.100 4.820 4.820 6,520 -0.25(-5.02%)
Oct 20, 2025 5.040 5.150 4.780 5.075 8,386 +0.09(+1.90%)
Oct 17, 2025 5.275 5.275 4.980 4.980 11,021 -0.29(-5.50%)
Oct 16, 2025 5.700 5.701 5.250 5.270 31,222 -0.40(-7.05%)
Oct 15, 2025 5.770 5.957 5.620 5.670 10,446 -0.10(-1.73%)
Oct 14, 2025 5.870 5.870 5.765 5.770 4,004 -0.19(-3.19%)
Oct 13, 2025 5.930 6.000 5.660 5.960 12,697 +0.03(+0.51%)
Oct 10, 2025 5.880 5.930 5.602 5.930 7,967 -0.03(-0.50%)
Oct 09, 2025 5.699 6.190 5.699 5.960 28,597 +0.08(+1.36%)
Oct 08, 2025 5.800 5.982 5.880 13,401 +0.12(+1.99%)
Oct 07, 2025 5.790 5.920 5.594 5.765 10,374 -0.08(-1.37%)
Oct 06, 2025 5.720 6.138 5.559 5.845 30,451 +0.13(+2.36%)
Oct 03, 2025 5.500 5.800 5.500 5.710 36,200 -0.06(-1.04%)
Oct 02, 2025 5.830 5.950 5.650 5.770 7,884 -0.06(-1.03%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.