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 (%)
Oct 30, 2015 5.460 5.640 5.215 5.620 115,914 +0.12(+2.27%)
Oct 29, 2015 5.688 5.688 5.450 5.495 19,748 +0.12(+2.14%)
Oct 28, 2015 5.380 5.540 5.310 5.380 22,872 +0.04(+0.75%)
Oct 27, 2015 5.620 5.810 5.320 5.340 75,036 -0.36(-6.32%)
Oct 26, 2015 5.840 5.840 5.580 5.700 52,233 -0.12(-2.09%)
Oct 23, 2015 6.110 6.180 5.645 5.822 68,828 -0.23(-3.77%)
Oct 22, 2015 6.190 6.430 6.000 6.050 29,201 +0.02(+0.33%)
Oct 21, 2015 6.070 6.150 6.000 6.030 11,236 +0.00(+0.00%)
Oct 20, 2015 5.920 6.110 5.880 6.030 13,325 +0.11(+1.86%)
Oct 19, 2015 6.260 6.270 5.900 5.920 65,723 -0.34(-5.43%)
Oct 16, 2015 6.270 6.380 6.250 6.260 6,869 +0.01(+0.16%)
Oct 15, 2015 6.510 6.510 6.200 6.250 22,642 -0.08(-1.26%)
Oct 14, 2015 6.380 6.450 6.150 6.330 17,575 +0.00(+0.00%)
Oct 13, 2015 6.201 6.540 6.201 6.330 27,418 +0.11(+1.77%)
Oct 12, 2015 6.440 6.450 6.006 6.220 21,372 -0.19(-2.96%)
Oct 09, 2015 6.050 6.410 5.980 6.410 51,732 +0.32(+5.25%)
Oct 08, 2015 5.900 6.100 5.850 6.090 63,848 +0.24(+4.10%)
Oct 07, 2015 5.790 5.970 5.700 5.850 70,519 +0.06(+1.04%)
Oct 06, 2015 5.500 5.950 5.470 5.790 82,343 +0.27(+4.89%)
Oct 05, 2015 5.810 6.100 5.450 5.520 148,352 -0.26(-4.50%)
Oct 02, 2015 5.680 6.010 5.500 5.780 41,529 +0.01(+0.17%)
Oct 01, 2015 6.230 6.230 5.730 5.770 53,002 -0.42(-6.79%)
Sep 30, 2015 5.490 6.320 5.330 6.190 122,107 +0.83(+15.49%)
Sep 29, 2015 5.670 5.754 5.100 5.360 89,302 -0.20(-3.60%)
Sep 28, 2015 6.170 6.300 5.400 5.560 149,916 -0.73(-11.61%)
Sep 25, 2015 7.140 7.140 6.080 6.290 154,597 -0.82(-11.53%)
Sep 24, 2015 7.220 7.490 6.650 7.110 96,243 -0.12(-1.66%)
Sep 23, 2015 8.090 8.090 7.150 7.230 101,605 +0.04(+0.56%)
Sep 22, 2015 6.690 7.641 6.220 7.190 215,615 +0.20(+2.86%)
Sep 21, 2015 6.390 6.990 6.360 6.990 122,019 +0.74(+11.84%)
Sep 18, 2015 5.860 6.250 5.830 6.250 140,214 +0.33(+5.57%)
Sep 17, 2015 5.940 6.130 5.793 5.920 102,355 -0.02(-0.34%)
Sep 16, 2015 6.450 6.787 5.900 5.940 231,233 -0.59(-9.04%)
Sep 15, 2015 6.940 7.350 6.420 6.530 146,755 -0.43(-6.18%)
Sep 14, 2015 6.350 7.320 6.350 6.960 229,504 +0.67(+10.65%)
Sep 11, 2015 6.310 6.550 6.021 6.290 74,630 -0.11(-1.72%)
Sep 10, 2015 5.800 6.650 5.600 6.400 223,307 +0.67(+11.69%)
Sep 09, 2015 5.280 5.880 5.257 5.730 191,358 +0.53(+10.19%)
Sep 08, 2015 5.110 5.370 5.050 5.200 87,071 +0.15(+2.97%)
Sep 04, 2015 5.070 5.050 5.050 5.050 84,500 +0.01(+0.20%)
Sep 03, 2015 5.010 5.140 4.890 5.040 35,515 +0.03(+0.60%)
Sep 02, 2015 4.810 5.100 4.770 5.010 42,082 +0.21(+4.37%)
Sep 01, 2015 4.870 4.941 4.600 4.800 35,440 -0.16(-3.23%)
Aug 31, 2015 4.800 5.040 4.537 4.960 56,471 +0.29(+6.21%)
Aug 28, 2015 4.500 4.740 4.312 4.670 114,718 +0.14(+3.09%)
Aug 27, 2015 4.780 4.870 4.460 4.530 100,214 -0.10(-2.16%)
Aug 26, 2015 4.870 4.929 4.300 4.630 70,215 -0.05(-1.07%)
Aug 25, 2015 4.700 4.985 4.670 4.680 22,143 +0.13(+2.86%)
Aug 24, 2015 4.670 4.760 4.270 4.550 164,952 -0.52(-10.26%)
Aug 21, 2015 5.206 5.240 4.680 5.070 69,592 -0.03(-0.59%)
Aug 20, 2015 5.290 5.410 5.090 5.100 46,390 -0.28(-5.20%)
Aug 19, 2015 5.220 5.609 5.100 5.380 87,482 +0.05(+0.94%)
Aug 18, 2015 5.480 5.480 5.030 5.330 57,379 -0.05(-0.93%)
Aug 17, 2015 5.290 5.390 4.900 5.380 102,120 +0.08(+1.51%)
Aug 14, 2015 5.340 5.340 4.800 5.300 88,115 +0.04(+0.76%)
Aug 13, 2015 5.000 5.360 4.790 5.260 203,647 +0.39(+8.01%)
Aug 12, 2015 4.150 4.930 3.750 4.870 116,720 +0.75(+18.20%)
Aug 11, 2015 4.040 4.120 3.820 4.120 90,800 +0.24(+6.19%)
Aug 10, 2015 3.800 4.000 3.630 3.880 37,489 +0.09(+2.37%)
Aug 07, 2015 3.580 3.860 3.300 3.790 141,289 +0.35(+10.17%)
Aug 06, 2015 3.490 3.630 3.410 3.440 63,166 -0.12(-3.37%)
Aug 05, 2015 3.660 3.741 3.500 3.560 40,747 -0.11(-3.00%)
Aug 04, 2015 3.940 3.940 3.595 3.670 85,045 -0.29(-7.32%)
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.