ClearOne Inc (CLRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0143 | 2.04402515723 | 0.6996 | 0.7456 | 0.6931 | 13958 | 0.7100387 | CS |
| 4 | 0.0436 | 6.5045502014 | 0.6703 | 0.7562 | 0.6502 | 22655 | 0.70153887 | CS |
| 12 | -0.3661 | -33.8981481481 | 1.08 | 1.11 | 0.63 | 89709 | 0.80517543 | CS |
| 26 | -0.3061 | -30.0098039216 | 1.02 | 2.4799 | 0.63 | 1438366 | 1.94174991 | CS |
| 52 | -0.0961 | -11.8641975309 | 0.81 | 2.4799 | 0.63 | 736604 | 1.90362623 | CS |
| 156 | -2.0161 | -73.8498168498 | 2.73 | 3.28 | 0.4655 | 507244 | 1.78864901 | CS |
| 260 | -1.3264 | -65.010047542 | 2.0403 | 4.28 | 0.4655 | 345015 | 1.90904044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7139 | 0.0021 | 0.30 | 0.72 | 0.72 | 0.71 | 4218 |
| 1721946900 | 0.7118 | 0.0118 | 1.69 | 0.6953 | 0.738 | 0.6953 | 13795 |
| 1721860500 | 0.7 | -0.0105 | -1.48 | 0.7199 | 0.7209 | 0.7 | 17172 |
| 1721774100 | 0.7105 | -0.0102 | -1.42 | 0.6951 | 0.7456 | 0.6931 | 14101 |
| 1721687700 | 0.7207 | 0.0178 | 2.53 | 0.7039 | 0.74 | 0.7039 | 12187 |
| 1721428500 | 0.7029 | -0.0072 | -1.01 | 0.714 | 0.73 | 0.7029 | 10905 |
| 1721342100 | 0.7101 | -0.014128 | -1.95 | 0.72 | 0.749899 | 0.701 | 13457 |
| 1721255700 | 0.724228 | -0.002773 | -0.38 | 0.7215 | 0.735 | 0.7209 | 14642 |
| 1721169300 | 0.727001 | 0.037401 | 5.42 | 0.6899999 | 0.7562 | 0.6891 | 85340 |
| 1721082900 | 0.6896 | -0.0005 | -0.07 | 0.6899999 | 0.6994 | 0.6846 | 34320 |
| 1720823700 | 0.6901 | 0.0001001 | 0.01 | 0.6899999 | 0.6947 | 0.68 | 24840 |
| 1720737300 | 0.6899999 | 0.0049999 | 0.73 | 0.6901 | 0.6901 | 0.68 | 26039 |
| 1720650900 | 0.685 | -0.012899 | -1.85 | 0.6945 | 0.6997 | 0.68 | 28083 |
| 1720564500 | 0.697899 | -0.002101 | -0.30 | 0.7 | 0.7 | 0.685 | 8898 |
| 1720478100 | 0.7 | 0.0120001 | 1.74 | 0.698 | 0.7 | 0.67 | 41868 |
| 1720218900 | 0.6879999 | 0.0111999 | 1.65 | 0.67 | 0.6889999 | 0.67 | 7562 |
| 1720040640 | 0.6768 | 0.0091 | 1.36 | 0.6677 | 0.6797 | 0.6601 | 14322 |
| 1719959700 | 0.6677 | 0.0002 | 0.03 | 0.68 | 0.68 | 0.6502 | 16921 |
| 1719873300 | 0.6675 | 0.0174 | 2.68 | 0.6703 | 0.6989 | 0.6551 | 19143 |
| 1719614100 | 0.6501 | -0.0299 | -4.40 | 0.6899999 | 0.701 | 0.6501 | 62725 |
| 1719527700 | 0.68 | 0.019 | 2.87 | 0.6899999 | 0.6899999 | 0.67 | 44995 |
| 1719441300 | 0.661 | -0.0139 | -2.06 | 0.67 | 0.6753 | 0.63 | 123476 |
| 1719354900 | 0.6749 | -0.025 | -3.57 | 0.7 | 0.7 | 0.671 | 40595 |
| 1719268500 | 0.6999 | -0.0101 | -1.42 | 0.729 | 0.729 | 0.6732 | 50680 |
| 1719009300 | 0.71 | 0.0351 | 5.20 | 0.671 | 0.71 | 0.671 | 48500 |
| 1718922900 | 0.6749 | -0.0151 | -2.19 | 0.7 | 0.7 | 0.66 | 116566 |
| 1718750100 | 0.6899999 | -0.009 | -1.29 | 0.6909999 | 0.7065 | 0.6803 | 50170 |
| 1718663700 | 0.699 | -0.021 | -2.92 | 0.71 | 0.718 | 0.68264 | 105109 |
| 1718404500 | 0.72 | -0.165 | -18.64 | 0.9 | 0.9 | 0.6948 | 786606 |
| 1718318100 | 0.885 | 0.1276 | 16.85 | 0.76 | 1.02 | 0.7013 | 1064462 |
| 1718231700 | 0.7574 | 0.0203 | 2.75 | 0.7433 | 0.7579 | 0.7362 | 30615 |
| 1718145300 | 0.7371 | 0.0311 | 4.41 | 0.7089 | 0.7372 | 0.7058 | 30896 |
| 1718058900 | 0.706 | 0.0049001 | 0.70 | 0.7000999 | 0.7114 | 0.6901 | 98475 |
| 1717799700 | 0.7010999 | -0.0205 | -2.84 | 0.72 | 0.72 | 0.7010999 | 39987 |
| 1717713300 | 0.7216 | -0.0019 | -0.26 | 0.7276 | 0.7276 | 0.7201 | 37785 |
| 1717626900 | 0.7235 | 0.008 | 1.12 | 0.71 | 0.7319 | 0.705 | 100805 |
| 1717540500 | 0.7155 | -0.0236 | -3.19 | 0.74 | 0.7401 | 0.7151 | 67123 |
| 1717454100 | 0.7391 | -0.016 | -2.12 | 0.746 | 0.754 | 0.73495 | 32990 |
| 1717194900 | 0.7551 | -0.0019 | -0.25 | 0.7551 | 0.76 | 0.7507 | 23106 |
| 1717108500 | 0.757 | -0.0028 | -0.37 | 0.7598 | 0.7719 | 0.7551 | 27423 |
| 1717022100 | 0.7598 | 0.0047 | 0.62 | 0.75 | 0.7599 | 0.75 | 27238 |
| 1716935700 | 0.7551 | -0.002 | -0.26 | 0.754 | 0.76 | 0.7501 | 51518 |
| 1716590100 | 0.7571 | -0.0068 | -0.89 | 0.7641 | 0.7659 | 0.7571 | 71530 |
| 1716503700 | 0.7639 | 0.0008 | 0.10 | 0.769 | 0.8149 | 0.76 | 95592 |
| 1716417300 | 0.7631 | -0.023 | -2.93 | 0.79 | 0.79 | 0.7607 | 67828 |
| 1716330900 | 0.7861 | 0.0013 | 0.17 | 0.7751 | 0.7897999 | 0.775 | 57410 |
| 1716244500 | 0.7848 | -0.1152 | -12.80 | 0.86 | 0.8656 | 0.7716499 | 253334 |
| 1715985300 | 0.9 | -0.0037 | -0.41 | 0.92 | 0.92 | 0.88 | 70182 |
| 1715898900 | 0.9037 | 0.0116 | 1.30 | 0.89 | 0.93 | 0.89 | 33759 |
| 1715812500 | 0.8921 | -0.0367 | -3.95 | 0.92 | 0.92 | 0.89 | 37808 |
| 1715726100 | 0.9288 | 0.034 | 3.80 | 0.87 | 0.94 | 0.87 | 156905 |
| 1715639700 | 0.8948 | -0.0129 | -1.42 | 0.9041 | 0.9077 | 0.88 | 97440 |
| 1715380500 | 0.9077 | -0.0223 | -2.40 | 0.9284 | 0.9349 | 0.9002 | 97745 |
| 1715294100 | 0.93 | -0.0268 | -2.80 | 0.97 | 0.989999 | 0.912 | 88070 |
| 1715207700 | 0.9568 | -0.0133 | -1.37 | 0.99 | 0.9983 | 0.9463 | 137461 |
| 1715121300 | 0.9701 | -0.0299 | -2.99 | 1.01 | 1.04 | 0.9701 | 82446 |
| 1715034900 | 1 | -0.05 | -4.76 | 1.1 | 1.1 | 1 | 104696 |
| 1714775700 | 1.05 | -0.03 | -2.78 | 1.08 | 1.11 | 1.04 | 156084 |
| 1714689300 | 1.08 | 0.05 | 4.85 | 1.04 | 1.1299999 | 1.0222 | 342662 |
| 1714602900 | 1.03 | 0.11 | 11.51 | 0.9232 | 1.23 | 0.9 | 891856 |
| 1714516500 | 0.9237 | 0.0209 | 2.32 | 0.9352 | 0.9498 | 0.89 | 91657 |
| 1714430100 | 0.9028 | -0.011 | -1.20 | 0.9102 | 0.96555 | 0.89 | 233074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
