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

Clearsign Combustion (NQ: CLIR )

0.9101 +0.0501 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 1.050 1.050 0.9600 1.000 93,600 -0.02(-1.96%)
Jan 30, 2020 1.015 1.040 0.9652 1.020 26,419 +0.06(+5.72%)
Jan 29, 2020 1.010 1.040 0.9648 0.9648 9,616 -0.07(-6.78%)
Jan 28, 2020 0.9938 1.035 0.9580 1.035 3,470 +0.04(+4.55%)
Jan 27, 2020 1.030 1.060 0.9500 0.9900 27,792 -0.04(-3.88%)
Jan 24, 2020 1.030 1.030 0.9500 1.030 50,500 +0.00(+0.00%)
Jan 23, 2020 1.060 1.060 1.010 1.030 45,022 -0.06(-5.50%)
Jan 22, 2020 1.000 1.090 0.9550 1.090 149,402 +0.08(+7.92%)
Jan 21, 2020 1.010 1.010 0.9584 1.010 5,849 +0.01(+1.50%)
Jan 17, 2020 1.020 1.032 0.9660 0.9951 30,500 -0.00(-0.09%)
Jan 16, 2020 0.9600 1.025 0.9590 0.9960 24,375 +0.05(+4.84%)
Jan 15, 2020 1.000 1.030 0.9500 0.9500 38,070 -0.06(-5.94%)
Jan 14, 2020 0.9900 1.050 0.9900 1.010 103,352 +0.02(+2.02%)
Jan 13, 2020 0.9497 1.050 0.8620 0.9900 37,358 +0.06(+6.45%)
Jan 10, 2020 0.9000 0.9450 0.8954 0.9300 8,400 +0.04(+4.49%)
Jan 09, 2020 0.8600 0.9000 0.8500 0.8900 29,618 +0.03(+3.45%)
Jan 08, 2020 0.8700 0.8700 0.8400 0.8603 11,861 +0.01(+1.21%)
Jan 07, 2020 0.8300 0.8550 0.8102 0.8500 64,097 +0.04(+4.82%)
Jan 06, 2020 0.7900 0.8686 0.7801 0.8109 60,979 +0.00(+0.12%)
Jan 03, 2020 0.8500 0.8500 0.8001 0.8099 18,500 -0.02(-2.63%)
Jan 02, 2020 0.7338 0.8700 0.7338 0.8318 58,193 +0.07(+9.09%)
Dec 31, 2019 0.7849 0.7849 0.7575 0.7625 88,600 -0.03(-3.48%)
Dec 30, 2019 0.7693 0.8039 0.7501 0.7900 68,700 +0.02(+2.90%)
Dec 27, 2019 0.7404 0.8399 0.7345 0.7677 206,900 +0.02(+2.36%)
Dec 26, 2019 0.8000 0.8352 0.7100 0.7500 297,518 -0.08(-9.62%)
Dec 24, 2019 0.8288 0.8300 0.7820 0.8298 22,800 -0.01(-1.21%)
Dec 23, 2019 0.7900 0.8400 0.7700 0.8400 123,393 +0.06(+8.37%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7751 85,500 +0.05(+6.18%)
Dec 19, 2019 0.7500 0.7962 0.7101 0.7300 123,298 +0.00(+0.25%)
Dec 18, 2019 0.7600 0.7699 0.7100 0.7282 114,289 -0.03(-4.50%)
Dec 17, 2019 0.8090 0.8090 0.7500 0.7625 75,651 -0.02(-2.02%)
Dec 16, 2019 0.8000 0.8210 0.7600 0.7782 71,673 -0.00(-0.24%)
Dec 13, 2019 0.8000 0.8397 0.7600 0.7801 197,800 -0.03(-3.29%)
Dec 12, 2019 0.8700 0.8700 0.8000 0.8066 216,509 -0.07(-7.82%)
Dec 11, 2019 0.8600 0.8910 0.8600 0.8750 59,913 -0.01(-1.24%)
Dec 10, 2019 0.8500 1.015 0.8500 0.8860 55,389 +0.01(+1.61%)
Dec 09, 2019 0.9063 0.9200 0.8500 0.8720 66,472 -0.04(-4.18%)
Dec 06, 2019 0.9200 0.9500 0.8800 0.9100 53,000 +0.02(+2.25%)
Dec 05, 2019 0.8600 0.9480 0.8600 0.8900 11,818 +0.01(+0.83%)
Dec 04, 2019 0.9900 0.9900 0.8827 0.8827 35,207 -0.03(-3.00%)
Dec 03, 2019 0.9100 1.010 0.8513 0.9100 125,871 -0.08(-8.17%)
Dec 02, 2019 0.9980 1.060 0.9740 0.9910 38,720 -0.04(-3.79%)
Nov 29, 2019 0.9658 1.030 0.9658 1.030 20,300 +0.02(+2.14%)
Nov 27, 2019 0.9827 1.008 0.9320 1.008 16,500 +0.08(+8.43%)
Nov 26, 2019 0.9000 0.9585 0.9000 0.9300 82,585 +0.01(+1.09%)
Nov 25, 2019 0.9300 0.9365 0.9000 0.9200 24,219 -0.01(-1.10%)
Nov 22, 2019 0.9600 0.9600 0.9100 0.9302 10,600 -0.01(-1.05%)
Nov 21, 2019 0.9001 0.9900 0.9000 0.9401 50,408 +0.04(+4.46%)
Nov 20, 2019 0.9601 0.9999 0.9000 0.9000 111,990 -0.05(-5.26%)
Nov 19, 2019 0.9600 1.020 0.9500 0.9500 25,629 -0.03(-3.50%)
Nov 18, 2019 1.020 1.020 0.9600 0.9845 26,625 -0.02(-2.21%)
Nov 15, 2019 1.050 1.057 1.000 1.007 12,200 +0.03(+3.21%)
Nov 14, 2019 0.9500 1.045 0.9500 0.9755 65,331 +0.04(+3.78%)
Nov 13, 2019 1.050 1.060 0.9400 0.9400 110,063 -0.11(-10.48%)
Nov 12, 2019 1.050 1.050 0.9900 1.050 45,595 +0.01(+0.48%)
Nov 11, 2019 1.010 1.047 0.9700 1.045 49,859 -0.01(-0.48%)
Nov 08, 2019 0.9900 1.050 0.9900 1.050 13,800 +0.05(+5.00%)
Nov 07, 2019 0.9620 1.020 0.9620 1.000 41,939 +0.01(+0.50%)
Nov 06, 2019 0.9851 1.025 0.9500 0.9950 22,207 -0.01(-0.50%)
Nov 05, 2019 0.9500 1.020 0.9500 1.000 34,701 -0.03(-2.91%)
Nov 04, 2019 1.000 1.030 0.9500 1.030 25,028 +0.03(+3.00%)
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.