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

Clearsign Combustion (NQ: CLIR )

0.8600 +0.0102 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2012 7.260 7.350 7.000 7.150 5,758 -0.15(-2.05%)
Aug 30, 2012 7.460 7.460 6.850 7.300 13,390 -0.10(-1.35%)
Aug 29, 2012 7.100 7.400 6.860 7.400 10,060 +0.24(+3.35%)
Aug 27, 2012 7.300 7.370 7.000 7.160 48,844 -0.04(-0.56%)
Aug 24, 2012 6.990 7.350 6.810 7.200 23,425 +0.33(+4.80%)
Aug 23, 2012 7.250 7.350 6.850 6.870 9,505 -0.13(-1.86%)
Aug 22, 2012 6.810 7.090 6.780 7.000 17,916 +0.22(+3.24%)
Aug 21, 2012 6.790 6.969 6.780 6.780 10,195 -0.20(-2.87%)
Aug 20, 2012 7.000 7.000 6.780 6.980 8,733 -0.02(-0.29%)
Aug 17, 2012 6.780 7.100 6.780 7.000 7,964 -0.02(-0.23%)
Aug 16, 2012 7.230 7.230 7.000 7.016 5,665 +0.02(+0.23%)
Aug 15, 2012 7.080 7.229 7.000 7.000 8,427 -0.03(-0.43%)
Aug 14, 2012 7.400 7.490 7.000 7.030 46,494 -0.32(-4.35%)
Aug 13, 2012 7.310 7.350 7.200 7.350 442 +0.19(+2.62%)
Aug 10, 2012 7.170 7.170 7.160 7.162 410 +0.01(+0.17%)
Aug 09, 2012 7.400 7.400 7.110 7.150 3,633 +0.04(+0.56%)
Aug 08, 2012 7.150 7.245 7.070 7.110 8,306 +0.01(+0.14%)
Aug 07, 2012 7.730 7.730 7.050 7.100 9,086 -0.35(-4.70%)
Aug 06, 2012 7.420 7.550 7.370 7.450 5,420 +0.11(+1.49%)
Aug 03, 2012 7.510 7.510 7.172 7.341 22,626 +0.18(+2.53%)
Aug 02, 2012 7.230 7.630 6.901 7.160 31,379 -0.09(-1.24%)
Aug 01, 2012 7.070 7.421 7.070 7.250 10,153 +0.12(+1.68%)
Jul 31, 2012 7.120 7.500 6.900 7.130 7,150 +0.07(+0.99%)
Jul 30, 2012 6.840 7.100 6.840 7.060 11,161 +0.11(+1.58%)
Jul 27, 2012 7.480 7.510 5.770 6.950 20,752 -0.29(-4.01%)
Jul 26, 2012 7.680 7.680 7.240 7.240 34,740 -0.31(-4.11%)
Jul 25, 2012 6.990 7.790 6.900 7.550 54,998 +0.82(+12.18%)
Jul 24, 2012 6.180 6.837 6.180 6.730 23,777 +0.46(+7.32%)
Jul 23, 2012 6.730 7.000 5.500 6.271 41,133 +0.62(+10.99%)
Jul 20, 2012 5.690 5.690 5.650 5.650 1,500 -0.04(-0.70%)
Jul 19, 2012 5.700 5.700 5.690 5.690 700 +0.00(+0.02%)
Jul 18, 2012 5.590 5.690 5.590 5.689 2,296 +0.03(+0.52%)
Jul 17, 2012 5.720 5.720 5.500 5.660 7,653 -0.06(-1.06%)
Jul 16, 2012 5.712 5.720 5.712 5.720 1,323 -0.08(-1.38%)
Jul 13, 2012 5.840 5.900 5.780 5.800 4,190 -0.20(-3.33%)
Jul 12, 2012 5.750 6.000 5.700 6.000 1,775 +0.16(+2.74%)
Jul 11, 2012 5.840 6.010 5.750 5.840 11,859 -0.02(-0.37%)
Jul 10, 2012 6.250 6.250 5.862 5.862 24,755 -0.37(-5.91%)
Jul 09, 2012 6.220 6.280 6.220 6.230 6,523 -0.01(-0.16%)
Jul 06, 2012 6.710 6.839 6.110 6.240 21,276 -0.28(-4.30%)
Jul 05, 2012 6.850 6.850 6.500 6.521 5,159 -0.37(-5.34%)
Jul 03, 2012 6.900 6.900 6.500 6.888 2,886 -0.06(-0.89%)
Jul 02, 2012 7.000 7.000 6.850 6.950 5,414 +0.17(+2.51%)
Jun 29, 2012 6.850 6.890 6.203 6.780 8,245 +0.13(+1.95%)
Jun 28, 2012 6.370 6.650 6.010 6.650 16,329 +0.28(+4.40%)
Jun 27, 2012 6.360 6.389 6.020 6.370 7,948 -0.03(-0.47%)
Jun 26, 2012 6.600 6.730 5.830 6.400 10,197 -0.17(-2.59%)
Jun 25, 2012 6.420 6.650 6.320 6.570 9,001 +0.01(+0.15%)
Jun 22, 2012 6.210 6.620 6.020 6.560 29,238 +0.37(+5.98%)
Jun 21, 2012 6.600 6.650 6.116 6.190 16,922 -0.45(-6.78%)
Jun 20, 2012 6.570 6.990 6.310 6.640 20,639 +0.06(+0.91%)
Jun 19, 2012 6.300 6.700 6.200 6.580 68,473 +0.28(+4.44%)
Jun 18, 2012 5.810 6.300 5.810 6.300 10,728 +0.41(+6.96%)
Jun 15, 2012 6.380 6.710 5.890 5.890 12,801 -0.61(-9.38%)
Jun 14, 2012 6.500 6.500 5.870 6.500 56,047 +0.04(+0.62%)
Jun 13, 2012 6.520 6.700 6.020 6.460 29,379 -0.11(-1.67%)
Jun 12, 2012 6.800 6.849 6.510 6.570 47,462 +0.18(+2.82%)
Jun 11, 2012 6.340 6.930 5.763 6.390 5,912 +0.02(+0.33%)
Jun 08, 2012 6.130 6.370 5.750 6.369 23,293 +0.20(+3.21%)
Jun 07, 2012 5.990 6.400 5.990 6.171 28,139 +0.27(+4.59%)
Jun 06, 2012 5.540 6.130 5.530 5.900 44,602 +0.36(+6.50%)
Jun 05, 2012 5.540 6.000 5.240 5.540 43,826 +0.17(+3.17%)
Jun 04, 2012 4.900 5.370 4.900 5.370 40,241 +0.43(+8.70%)
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.