Clearone Inc (NQ: CLRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.5300	0.5300	0.5000	0.5101	114,071	-0.06(-10.67%)
Nov 14, 2024	0.5700	0.5751	0.5700	0.5710	20,217	+0.02(+3.82%)
Nov 13, 2024	0.5790	0.5800	0.5311	0.5500	50,753	+0.00(+0.04%)
Nov 12, 2024	0.5400	0.5500	0.5110	0.5498	34,269	-0.01(-0.94%)
Nov 11, 2024	0.5400	0.5700	0.5400	0.5550	35,111	-0.00(-0.18%)
Nov 08, 2024	0.5608	0.5700	0.5390	0.5560	7,597	+0.01(+0.91%)
Nov 07, 2024	0.5450	0.5700	0.5350	0.5510	17,505	-0.01(-1.61%)
Nov 06, 2024	0.5795	0.5894	0.5500	0.5600	27,283	-0.01(-1.75%)
Nov 05, 2024	0.5500	0.5723	0.5500	0.5700	13,725	+0.01(+1.08%)
Nov 04, 2024	0.5700	0.5890	0.5500	0.5639	26,148	-0.01(-1.07%)
Nov 01, 2024	0.5700	0.5895	0.5700	0.5700	9,061	-0.02(-2.90%)
Oct 31, 2024	0.5700	0.5895	0.5700	0.5870	17,344	+0.02(+2.98%)
Oct 30, 2024	0.5600	0.5895	0.5600	0.5700	11,392	+0.00(+0.85%)
Oct 29, 2024	0.5800	0.5800	0.5520	0.5652	19,870	-0.01(-2.55%)
Oct 28, 2024	0.5806	0.5894	0.5706	0.5800	4,823	-0.00(-0.03%)
Oct 25, 2024	0.5754	0.5894	0.5710	0.5802	7,286	+0.00(+0.03%)
Oct 24, 2024	0.5800	0.5900	0.5800	0.5800	7,749	-0.01(-1.61%)
Oct 23, 2024	0.6000	0.6000	0.5810	0.5895	5,881	-0.01(-0.92%)
Oct 22, 2024	0.5805	0.6000	0.5801	0.5950	5,763	-0.00(-0.82%)
Oct 21, 2024	0.6001	0.6050	0.5800	0.5999	4,927	+0.01(+1.68%)
Oct 18, 2024	0.5830	0.6000	0.5803	0.5900	5,687	+0.00(+0.34%)
Oct 17, 2024	0.6000	0.6000	0.5620	0.5880	11,947	-0.01(-2.00%)
Oct 16, 2024	0.5900	0.6000	0.5900	0.6000	4,443	+0.01(+2.34%)
Oct 15, 2024	0.5801	0.5999	0.5780	0.5863	13,654	+0.01(+1.44%)
Oct 14, 2024	0.5962	0.6000	0.5500	0.5780	15,451	-0.01(-1.20%)
Oct 11, 2024	0.6016	0.6016	0.5850	0.5850	8,585	-0.02(-3.31%)
Oct 10, 2024	0.6370	0.6370	0.5803	0.6050	15,817	+0.03(+4.74%)
Oct 09, 2024	0.6060	0.6060	0.5600	0.5776	11,973	-0.01(-1.43%)
Oct 08, 2024	0.5880	0.6009	0.5850	0.5860	7,873	-0.01(-2.35%)
Oct 07, 2024	0.6100	0.6100	0.5938	0.6001	14,351	-0.00(-0.07%)
Oct 04, 2024	0.6100	0.6100	0.5910	0.6005	8,191	-0.01(-2.36%)
Oct 03, 2024	0.6001	0.6150	0.5855	0.6150	8,026	-0.01(-1.19%)
Oct 02, 2024	0.5901	0.6261	0.5855	0.6224	15,742	+0.00(+0.39%)
Oct 01, 2024	0.5863	0.6200	0.5863	0.6200	6,571	+0.00(+0.16%)
Sep 30, 2024	0.6100	0.6200	0.5826	0.6190	9,724	+0.01(+1.48%)
Sep 27, 2024	0.6100	0.6100	0.5826	0.6100	2,731	+0.00(+0.00%)
Sep 26, 2024	0.5900	0.6100	0.5770	0.6100	7,581	+0.03(+4.47%)
Sep 25, 2024	0.5820	0.6020	0.5745	0.5839	19,505	-0.01(-1.03%)
Sep 24, 2024	0.6000	0.6000	0.5870	0.5900	11,667	+0.00(+0.34%)
Sep 23, 2024	0.5700	0.5941	0.5700	0.5880	22,271	+0.01(+1.80%)
Sep 20, 2024	0.5995	0.5995	0.5745	0.5776	33,870	-0.02(-3.41%)
Sep 19, 2024	0.5760	0.5980	0.5760	0.5980	8,054	+0.02(+3.10%)
Sep 18, 2024	0.5600	0.5994	0.5600	0.5800	51,248	+0.01(+1.49%)
Sep 17, 2024	0.5711	0.6000	0.5710	0.5715	45,200	+0.00(+0.09%)
Sep 16, 2024	0.5959	0.6090	0.5678	0.5710	35,003	-0.01(-1.23%)
Sep 13, 2024	0.5870	0.5900	0.5656	0.5781	29,251	-0.01(-1.18%)
Sep 12, 2024	0.5628	0.6000	0.5628	0.5850	22,970	-0.01(-0.85%)
Sep 11, 2024	0.5750	0.6000	0.5574	0.5900	6,652	+0.01(+2.43%)
Sep 10, 2024	0.5675	0.5827	0.5536	0.5760	4,196	-0.00(-0.29%)
Sep 09, 2024	0.5670	0.5828	0.5515	0.5777	14,380	+0.03(+5.11%)
Sep 06, 2024	0.5700	0.5828	0.5491	0.5496	37,844	-0.02(-3.07%)
Sep 05, 2024	0.5827	0.5827	0.5560	0.5670	18,585	+0.01(+1.41%)
Sep 04, 2024	0.5551	0.5829	0.5551	0.5591	6,145	+0.00(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Clearone Inc (NQ: CLRO )

Historical Prices

Information