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)

5.397 +0.287 (+5.62%)

Streaming Delayed Price Updated: 2:40 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices