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

Clearsign Combustion (NQ: CLIR )

0.8197 +0.0195 (+2.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 31, 2017 3.250 3.350 3.150 3.200 21,325 -0.10(-3.03%)
Oct 30, 2017 3.150 3.400 3.050 3.300 83,960 +0.10(+3.12%)
Oct 27, 2017 3.100 3.250 3.100 3.200 26,238 +0.03(+0.79%)
Oct 26, 2017 3.050 3.200 3.050 3.175 15,848 +0.12(+4.10%)
Oct 25, 2017 3.300 3.300 3.000 3.050 45,366 -0.20(-6.15%)
Oct 24, 2017 3.100 3.300 3.100 3.250 64,198 +0.25(+8.33%)
Oct 23, 2017 3.050 3.094 3.000 3.000 53,370 -0.10(-3.23%)
Oct 20, 2017 3.150 3.150 3.000 3.100 92,456 +0.00(+0.00%)
Oct 19, 2017 3.150 3.150 3.100 3.100 10,468 -0.05(-1.59%)
Oct 18, 2017 3.300 3.300 3.120 3.150 24,183 -0.05(-1.56%)
Oct 17, 2017 3.150 3.300 3.150 3.200 48,023 +0.00(+0.00%)
Oct 16, 2017 3.350 3.350 3.150 3.200 33,460 -0.10(-3.03%)
Oct 13, 2017 3.238 3.300 3.050 3.300 62,578 +0.15(+4.76%)
Oct 12, 2017 3.150 3.300 3.150 3.150 16,972 -0.05(-1.56%)
Oct 11, 2017 3.200 3.300 3.200 3.200 7,161 -0.05(-1.54%)
Oct 10, 2017 3.300 3.450 3.200 3.250 20,733 -0.05(-1.52%)
Oct 09, 2017 3.500 3.550 3.250 3.300 61,607 -0.25(-7.04%)
Oct 06, 2017 3.450 3.550 3.450 3.550 10,791 +0.07(+2.01%)
Oct 05, 2017 3.400 3.550 3.400 3.480 21,972 -0.02(-0.57%)
Oct 04, 2017 3.450 3.525 3.300 3.500 19,220 +0.10(+2.94%)
Oct 03, 2017 3.505 3.505 3.300 3.400 54,451 -0.05(-1.45%)
Oct 02, 2017 3.550 3.700 3.350 3.450 107,070 -0.10(-2.82%)
Sep 29, 2017 3.400 3.650 3.400 3.550 61,841 +0.10(+2.90%)
Sep 28, 2017 3.300 3.600 3.150 3.450 154,222 +0.15(+4.55%)
Sep 27, 2017 3.014 3.300 3.014 3.300 49,952 +0.30(+10.00%)
Sep 26, 2017 3.000 3.050 3.000 3.000 13,321 -0.05(-1.64%)
Sep 25, 2017 3.050 3.145 3.000 3.050 34,986 -0.05(-1.61%)
Sep 22, 2017 3.150 3.200 3.000 3.100 175,101 -0.05(-1.59%)
Sep 21, 2017 3.250 3.250 3.100 3.150 45,857 -0.09(-2.64%)
Sep 20, 2017 3.300 3.750 3.150 3.235 544,444 -0.01(-0.45%)
Sep 19, 2017 2.950 3.300 2.950 3.250 59,717 +0.35(+12.07%)
Sep 18, 2017 3.050 3.100 2.850 2.900 66,599 -0.20(-6.45%)
Sep 15, 2017 3.250 3.275 3.050 3.100 86,491 -0.15(-4.62%)
Sep 14, 2017 3.150 3.250 3.100 3.250 28,677 +0.05(+1.56%)
Sep 13, 2017 3.150 3.200 3.150 3.200 17,846 +0.00(+0.00%)
Sep 12, 2017 3.041 3.200 3.000 3.200 34,802 +0.15(+4.92%)
Sep 11, 2017 3.200 3.200 2.950 3.050 116,527 -0.10(-3.17%)
Sep 08, 2017 3.150 3.200 3.100 3.150 11,357 +0.00(+0.00%)
Sep 07, 2017 3.250 3.150 3.150 36,677 -0.05(-1.56%)
Sep 06, 2017 3.000 3.300 2.950 3.200 50,788 +0.05(+1.59%)
Sep 05, 2017 3.100 3.150 3.050 3.150 37,180 +0.00(+0.00%)
Sep 01, 2017 3.050 3.150 3.014 3.150 30,687 +0.10(+3.28%)
Aug 31, 2017 3.050 3.150 3.000 3.050 36,165 +0.00(+0.00%)
Aug 30, 2017 3.000 3.100 2.950 3.050 17,363 +0.00(+0.00%)
Aug 29, 2017 2.950 3.050 2.950 3.050 41,254 +0.05(+1.67%)
Aug 28, 2017 3.050 3.050 2.900 3.000 41,582 +0.00(+0.00%)
Aug 25, 2017 3.150 3.150 2.950 3.000 44,679 -0.15(-4.76%)
Aug 24, 2017 3.050 3.150 3.000 3.150 38,853 +0.15(+5.00%)
Aug 23, 2017 2.900 3.000 2.800 3.000 36,299 +0.10(+3.45%)
Aug 22, 2017 3.000 3.200 2.750 2.900 84,454 +0.00(+0.00%)
Aug 21, 2017 3.100 3.100 2.900 2.900 66,483 -0.20(-6.45%)
Aug 18, 2017 3.200 3.200 3.050 3.100 57,866 -0.15(-4.62%)
Aug 17, 2017 3.350 3.350 3.100 3.250 43,946 -0.08(-2.26%)
Aug 16, 2017 3.100 3.450 3.050 3.325 42,499 +0.23(+7.26%)
Aug 15, 2017 3.250 3.300 2.780 3.100 177,713 -0.30(-8.82%)
Aug 14, 2017 3.450 3.550 3.350 3.400 66,035 +0.00(+0.00%)
Aug 11, 2017 3.350 3.450 3.300 3.400 164,151 +0.25(+7.94%)
Aug 10, 2017 3.300 3.350 3.050 3.150 80,763 -0.10(-3.08%)
Aug 09, 2017 3.400 3.400 3.250 3.250 42,263 -0.10(-2.99%)
Aug 08, 2017 3.450 3.450 3.350 3.350 38,869 -0.05(-1.47%)
Aug 07, 2017 3.600 3.800 3.350 3.400 55,618 -0.20(-5.56%)
Aug 04, 2017 3.550 3.850 3.500 3.600 139,750 +0.10(+2.86%)
Aug 03, 2017 3.200 3.650 3.150 3.500 144,739 +0.30(+9.37%)
Aug 02, 2017 3.400 3.400 3.175 3.200 47,224 -0.20(-5.88%)
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.