ClearOne Inc (CLRO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0595 | -9.91666666667 | 0.6 | 0.695 | 0.5101 | 318484 | 0.57141663 | CS |
| 4 | -0.5095 | -48.5238095238 | 1.05 | 1.4 | 0.5101 | 769305 | 0.99938055 | CS |
| 12 | -0.0203 | -3.61982881598 | 0.5608 | 1.4 | 0.455 | 546263 | 0.82541574 | CS |
| 26 | -0.1895 | -25.9589041096 | 0.73 | 1.4 | 0.455 | 255729 | 0.80979834 | CS |
| 52 | -0.5095 | -48.5238095238 | 1.05 | 2.4799 | 0.455 | 842062 | 1.76873375 | CS |
| 156 | -0.3895 | -41.8817204301 | 0.93 | 2.65 | 0.455 | 517532 | 1.71834504 | CS |
| 260 | -1.2895 | -70.4644808743 | 1.83 | 4.28 | 0.455 | 369722 | 1.83329928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.542 | -0.018 | -3.21 | 0.5432 | 0.5789 | 0.54 | 63514 |
| 1738280100 | 0.56 | 0.031 | 5.86 | 0.5325 | 0.57999 | 0.5101 | 515672 |
| 1738193700 | 0.529 | -0.0125 | -2.31 | 0.56 | 0.5679999 | 0.52 | 113366 |
| 1738107300 | 0.5415 | -0.0132 | -2.38 | 0.5525 | 0.5575 | 0.5326 | 113408 |
| 1738020900 | 0.5547 | -0.0378 | -6.38 | 0.6 | 0.66 | 0.54 | 101368 |
| 1737761700 | 0.5925 | 0.0142 | 2.46 | 0.6 | 0.6949999 | 0.5699999 | 748607 |
| 1737675300 | 0.5783 | 0 | 0.00 | 0.5783 | 0.5783 | 0.5783 | 0 |
| 1737588900 | 0.5783 | -0.0251 | -4.16 | 0.6 | 0.6 | 0.5699999 | 367765 |
| 1737502500 | 0.6034 | -0.0112 | -1.82 | 0.6495 | 0.6495 | 0.586 | 151457 |
| 1737156900 | 0.6146 | -0.0165 | -2.61 | 0.62 | 0.6565 | 0.5897 | 315828 |
| 1737070500 | 0.6311 | -0.0589 | -8.54 | 0.6997 | 0.6997 | 0.54 | 505973 |
| 1736984100 | 0.6899999 | 0.0066999 | 0.98 | 0.7020999 | 0.7186 | 0.67 | 156365 |
| 1736897700 | 0.6833 | -0.0857 | -11.14 | 0.7459 | 0.75999 | 0.6304 | 346966 |
| 1736811300 | 0.769 | -0.0583 | -7.05 | 0.7698 | 0.8298 | 0.7405 | 276519 |
| 1736552100 | 0.8273 | 0.03725 | 4.71 | 0.7992 | 0.98 | 0.77 | 688064 |
| 1736379300 | 0.79005 | -0.11325 | -12.54 | 0.8815 | 0.9001 | 0.75 | 646972 |
| 1736292900 | 0.9033 | -0.1967 | -17.88 | 1.0002 | 1.0002 | 0.9 | 646765 |
| 1736206500 | 1.1 | -0.21 | -16.03 | 0.9611 | 1.23 | 0.9128 | 2525768 |
| 1735947300 | 1.31 | 0.31 | 31.39 | 1.06 | 1.4 | 1.03 | 4733322 |
| 1735860900 | 0.997 | 0.2146 | 27.43 | 0.77 | 1.05 | 0.7692 | 2328234 |
| 1735688100 | 0.7824 | 0.1534 | 24.39 | 0.629 | 1.11 | 0.6034 | 7278782 |
| 1735601700 | 0.629 | 0.0202 | 3.32 | 0.6018 | 0.641 | 0.6018 | 77676 |
| 1735342500 | 0.6088 | 0.0188 | 3.19 | 0.6042999 | 0.6088 | 0.59 | 46149 |
| 1735256100 | 0.59 | 0.017 | 2.97 | 0.5958 | 0.61 | 0.58 | 25496 |
| 1735077840 | 0.573 | -0.017 | -2.88 | 0.5779 | 0.6 | 0.5709999 | 51870 |
| 1734996900 | 0.59 | -0.0225 | -3.67 | 0.61 | 0.6125 | 0.59 | 27007 |
| 1734737700 | 0.6125 | 0.0025 | 0.41 | 0.583 | 0.6125 | 0.5818 | 66998 |
| 1734651300 | 0.61 | 0.06 | 10.91 | 0.587 | 0.611 | 0.548 | 135149 |
| 1734564900 | 0.55 | 0.002 | 0.36 | 0.5585 | 0.59977 | 0.55 | 64206 |
| 1734478500 | 0.548 | 0.022 | 4.18 | 0.5205 | 0.5576 | 0.5205 | 19506 |
| 1734392100 | 0.526 | -0.025 | -4.54 | 0.5525 | 0.5533 | 0.525 | 34799 |
| 1734132900 | 0.551 | -0.0146 | -2.58 | 0.5625 | 0.579 | 0.5344 | 43782 |
| 1734046500 | 0.5656 | -0.0164 | -2.82 | 0.59 | 0.6 | 0.535 | 42839 |
| 1733960100 | 0.582 | -0.0198 | -3.29 | 0.61 | 0.6125 | 0.5750999 | 108070 |
| 1733873700 | 0.6018 | -0.0272 | -4.32 | 0.63 | 0.64 | 0.6 | 94135 |
| 1733787300 | 0.629 | 0.0292 | 4.87 | 0.627 | 0.6329 | 0.6 | 107392 |
| 1733528100 | 0.5998 | 0.0598 | 11.07 | 0.5584 | 0.6098 | 0.5584 | 62260 |
| 1733441700 | 0.54 | 0.0135 | 2.56 | 0.52318 | 0.575999 | 0.5044999 | 119339 |
| 1733355300 | 0.5265 | 0.0265 | 5.30 | 0.4867 | 0.5353 | 0.4851 | 95406 |
| 1733268900 | 0.5 | 0.00999 | 2.04 | 0.488 | 0.5039 | 0.478 | 30623 |
| 1733182500 | 0.49001 | -0.00999 | -2.00 | 0.489 | 0.5092 | 0.471 | 94811 |
| 1732917840 | 0.5 | 0.0149 | 3.07 | 0.505 | 0.5092 | 0.4685 | 65081 |
| 1732750500 | 0.4851 | 0.0121 | 2.56 | 0.4734 | 0.5092 | 0.455 | 159771 |
| 1732664100 | 0.473 | -0.017 | -3.47 | 0.4654 | 0.515 | 0.459 | 1208122 |
| 1732577700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5081 | 0.49 | 4084095 |
| 1732318500 | 0.495 | -0.0017 | -0.34 | 0.4833 | 0.5092 | 0.48 | 21787 |
| 1732232100 | 0.4967 | 0.0167 | 3.48 | 0.5 | 0.5 | 0.4825 | 11762 |
| 1732145700 | 0.48 | -0.01 | -2.04 | 0.4901 | 0.51 | 0.48 | 28500 |
| 1732059300 | 0.49 | 0.004 | 0.82 | 0.4967 | 0.51 | 0.485 | 9302 |
| 1731972900 | 0.486 | -0.0241 | -4.72 | 0.510099 | 0.52 | 0.48 | 42528 |
| 1731713700 | 0.5101 | -0.0609 | -10.67 | 0.535 | 0.535 | 0.5 | 110600 |
| 1731627300 | 0.5709999 | 0.0209999 | 3.82 | 0.5699999 | 0.5750999 | 0.5699999 | 18803 |
| 1731540900 | 0.55 | 0.0002 | 0.04 | 0.579 | 0.58 | 0.5311 | 46803 |
| 1731454500 | 0.5498 | -0.0052 | -0.94 | 0.54 | 0.55 | 0.53 | 21190 |
| 1731368100 | 0.555 | -0.001 | -0.18 | 0.54 | 0.5699999 | 0.54 | 37511 |
| 1731108900 | 0.556 | 0.005 | 0.91 | 0.5452 | 0.5699999 | 0.539 | 5906 |
| 1731022500 | 0.551 | -0.009 | -1.61 | 0.545 | 0.5699999 | 0.535 | 15789 |
| 1730936100 | 0.56 | -0.01 | -1.75 | 0.5603 | 0.5894 | 0.55 | 26373 |
| 1730849700 | 0.5699999 | 0.0060999 | 1.08 | 0.5639999 | 0.572302 | 0.555 | 12718 |
| 1730763300 | 0.5639 | -0.0061 | -1.07 | 0.5699999 | 0.589 | 0.55 | 26147 |
| 1730500500 | 0.5699999 | -0.017 | -2.90 | 0.5699999 | 0.5895 | 0.5699999 | 9057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
