Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.00 +0.25 (+2.56%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices