Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearsign Combustion (NQ: CLIR )

0.9199 +0.0693 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.350 2.400 2.150 2.150 155,233 -0.20(-8.51%)
Jan 30, 2018 2.500 2.500 2.350 2.350 127,844 -0.15(-6.00%)
Jan 29, 2018 2.600 2.650 2.400 2.500 316,063 -0.10(-3.85%)
Jan 26, 2018 2.250 2.700 2.250 2.600 284,971 +0.30(+13.04%)
Jan 25, 2018 2.200 2.350 2.200 2.300 243,587 +0.05(+2.22%)
Jan 24, 2018 2.250 2.350 2.155 2.250 232,239 -0.02(-1.10%)
Jan 23, 2018 2.350 2.445 2.200 2.275 329,755 -0.08(-3.19%)
Jan 22, 2018 2.500 2.550 2.367 2.350 165,810 -0.15(-6.00%)
Jan 19, 2018 2.450 2.600 2.450 2.500 89,074 +0.00(+0.00%)
Jan 18, 2018 2.350 2.500 2.300 2.500 139,655 +0.20(+8.70%)
Jan 17, 2018 2.550 2.550 2.300 2.300 289,354 -0.20(-8.00%)
Jan 16, 2018 2.450 2.500 2.400 2.500 213,389 +0.00(+0.00%)
Jan 12, 2018 2.500 2.500 2.500 0 -0.35(-12.28%)
Jan 11, 2018 3.000 3.200 2.850 2.850 245,099 -0.25(-8.06%)
Jan 10, 2018 2.850 3.350 2.850 3.100 347,168 +0.20(+6.90%)
Jan 09, 2018 2.950 3.050 2.850 2.900 393,501 -0.05(-1.69%)
Jan 08, 2018 3.000 3.130 2.950 2.950 251,017 -0.10(-3.28%)
Jan 05, 2018 3.200 3.350 2.850 3.050 652,221 -0.15(-4.69%)
Jan 04, 2018 3.300 3.400 3.175 3.200 277,612 -0.15(-4.48%)
Jan 03, 2018 3.500 3.550 3.350 3.350 186,437 -0.15(-4.29%)
Jan 02, 2018 3.550 3.600 3.300 3.500 363,483 -0.10(-2.78%)
Dec 29, 2017 3.600 3.600 3.600 0 -0.25(-6.49%)
Dec 28, 2017 3.900 3.950 3.655 3.850 220,653 -0.05(-1.28%)
Dec 27, 2017 3.850 3.950 3.850 3.900 107,470 +0.10(+2.63%)
Dec 26, 2017 4.100 4.150 3.800 3.800 172,682 -0.30(-7.32%)
Dec 22, 2017 4.250 4.345 4.100 4.100 184,562 -0.25(-5.75%)
Dec 21, 2017 4.500 4.600 4.200 4.350 297,429 -0.10(-2.25%)
Dec 20, 2017 4.600 4.700 4.400 4.450 546,526 +0.00(+0.00%)
Dec 19, 2017 4.100 4.450 3.750 4.450 1,283,216 +0.25(+5.95%)
Dec 18, 2017 4.300 4.300 4.050 4.200 367,593 -0.10(-2.33%)
Dec 15, 2017 4.000 4.300 4.000 4.300 582,119 +0.30(+7.50%)
Dec 14, 2017 3.750 4.086 3.750 4.000 391,273 +0.25(+6.67%)
Dec 13, 2017 3.750 3.850 3.600 3.750 281,609 +0.05(+1.35%)
Dec 12, 2017 3.600 3.750 3.550 3.700 191,637 +0.15(+4.23%)
Dec 11, 2017 3.450 3.900 3.450 3.550 349,618 +0.05(+1.43%)
Dec 08, 2017 3.750 3.900 3.300 3.500 793,351 -0.15(-4.11%)
Dec 07, 2017 3.450 3.850 3.400 3.650 1,856,201 +0.30(+8.96%)
Dec 06, 2017 2.700 3.450 2.405 3.350 3,637,254 +0.85(+34.00%)
Dec 05, 2017 2.050 2.775 1.750 2.500 1,398,268 +0.42(+20.48%)
Dec 04, 2017 2.100 2.150 2.000 2.075 353,040 +0.00(+0.00%)
Dec 01, 2017 2.300 2.300 1.950 2.075 465,949 -0.20(-8.79%)
Nov 30, 2017 2.350 2.400 2.200 2.275 188,925 -0.02(-1.09%)
Nov 29, 2017 2.650 2.650 2.300 2.300 149,824 -0.35(-13.21%)
Nov 28, 2017 2.750 2.776 2.600 2.650 37,444 -0.02(-0.93%)
Nov 27, 2017 3.000 3.000 2.500 2.675 289,057 -0.12(-4.46%)
Nov 24, 2017 2.850 2.850 2.650 2.800 20,761 +0.00(+0.00%)
Nov 22, 2017 2.850 2.850 2.700 2.800 49,128 -0.10(-3.45%)
Nov 21, 2017 3.050 3.050 2.669 2.900 125,823 -0.05(-1.69%)
Nov 20, 2017 3.000 3.200 2.850 2.950 155,567 +0.15(+5.36%)
Nov 17, 2017 2.850 2.900 2.750 2.800 44,963 -0.12(-4.27%)
Nov 16, 2017 2.700 2.950 2.668 2.925 80,949 +0.27(+10.38%)
Nov 15, 2017 2.850 2.850 2.450 2.650 180,099 -0.20(-7.02%)
Nov 14, 2017 3.000 3.100 2.750 2.850 163,646 -0.15(-5.00%)
Nov 13, 2017 3.150 3.150 2.950 3.000 59,360 +0.10(+3.45%)
Nov 10, 2017 3.200 3.250 2.811 2.900 201,942 -0.54(-15.82%)
Nov 09, 2017 3.450 3.550 3.350 3.445 145,288 -0.01(-0.14%)
Nov 08, 2017 3.350 3.500 3.250 3.450 129,737 +0.30(+9.52%)
Nov 07, 2017 3.150 3.339 3.100 3.150 50,591 +0.05(+1.61%)
Nov 06, 2017 3.050 3.194 3.050 3.100 31,820 +0.05(+1.64%)
Nov 03, 2017 3.149 3.186 3.050 3.050 16,748 -0.05(-1.61%)
Nov 02, 2017 3.300 3.300 3.100 3.100 15,153 -0.05(-1.59%)
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.