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, 2018 2.050 2.050 2.050 0 -0.12(-5.75%)
Aug 30, 2018 2.150 2.200 2.050 2.175 133,521 +0.02(+1.16%)
Aug 29, 2018 2.100 2.150 2.000 2.150 66,687 +0.05(+2.38%)
Aug 28, 2018 2.100 2.200 2.075 2.100 52,862 +0.00(+0.00%)
Aug 27, 2018 2.100 2.200 2.055 2.100 77,072 +0.00(+0.00%)
Aug 24, 2018 2.100 2.200 2.100 2.100 55,600 +0.00(+0.00%)
Aug 23, 2018 2.100 2.150 2.100 2.100 43,588 -0.05(-2.33%)
Aug 22, 2018 2.100 2.200 2.100 2.150 76,872 +0.05(+2.38%)
Aug 21, 2018 2.100 2.200 2.100 2.100 95,159 +0.00(+0.00%)
Aug 20, 2018 2.150 2.150 2.050 2.100 55,586 -0.05(-2.33%)
Aug 17, 2018 2.100 2.150 2.070 2.150 31,200 +0.05(+2.38%)
Aug 16, 2018 2.150 2.250 2.100 2.100 270,444 -0.05(-2.33%)
Aug 15, 2018 1.950 2.150 1.900 2.150 173,924 +0.15(+7.50%)
Aug 14, 2018 1.900 2.000 1.850 2.000 161,027 +0.10(+5.26%)
Aug 13, 2018 1.900 1.925 1.850 1.900 17,479 -0.03(-1.30%)
Aug 10, 2018 1.850 1.950 1.850 1.925 20,700 +0.03(+1.32%)
Aug 09, 2018 1.900 2.000 1.890 1.900 63,439 +0.00(+0.00%)
Aug 08, 2018 1.900 1.950 1.850 1.900 49,468 -0.05(-2.56%)
Aug 07, 2018 1.900 1.950 1.850 1.950 106,881 +0.02(+1.30%)
Aug 06, 2018 1.850 1.975 1.850 1.925 80,262 +0.07(+4.05%)
Aug 03, 2018 1.905 1.905 1.850 1.850 58,900 -0.05(-2.63%)
Aug 02, 2018 1.850 1.900 1.850 1.900 39,010 +0.02(+1.33%)
Aug 01, 2018 1.900 1.937 1.850 1.875 25,277 -0.02(-1.32%)
Jul 31, 2018 1.950 2.019 1.900 1.900 48,274 -0.08(-3.80%)
Jul 30, 2018 1.950 2.050 1.915 1.975 88,368 +0.03(+1.28%)
Jul 27, 2018 2.050 2.050 1.950 1.950 61,500 -0.07(-3.70%)
Jul 26, 2018 2.000 2.050 1.950 2.025 53,231 +0.05(+2.53%)
Jul 25, 2018 2.000 2.000 1.950 1.975 88,545 +0.03(+1.28%)
Jul 24, 2018 2.000 2.000 1.950 1.950 39,138 -0.03(-1.27%)
Jul 23, 2018 2.000 2.010 1.950 1.975 20,083 +0.00(+0.00%)
Jul 20, 2018 1.950 2.000 1.950 1.975 21,713 +0.03(+1.28%)
Jul 19, 2018 1.950 2.000 1.900 1.950 105,608 -0.05(-2.50%)
Jul 18, 2018 2.050 2.050 1.905 2.000 141,835 +0.00(+0.00%)
Jul 17, 2018 2.050 2.100 2.000 2.000 195,830 +0.05(+2.56%)
Jul 16, 2018 1.950 2.000 1.950 1.950 86,613 -0.03(-1.27%)
Jul 13, 2018 2.000 2.000 1.950 1.975 17,268 -0.02(-1.25%)
Jul 12, 2018 2.000 2.005 1.950 2.000 57,664 +0.02(+1.27%)
Jul 11, 2018 1.950 2.000 1.950 1.975 19,630 +0.03(+1.28%)
Jul 10, 2018 1.950 2.000 1.950 1.950 31,052 +0.00(+0.00%)
Jul 09, 2018 2.000 2.000 1.950 1.950 48,936 -0.03(-1.27%)
Jul 06, 2018 1.955 2.000 1.910 1.975 95,972 -0.02(-1.25%)
Jul 05, 2018 1.935 2.000 1.900 2.000 14,345 +0.10(+5.26%)
Jul 03, 2018 1.900 1.900 1.900 0 -0.10(-5.00%)
Jul 02, 2018 1.950 2.000 1.907 2.000 27,679 +0.00(+0.00%)
Jun 29, 2018 2.000 2.000 1.900 2.000 167,501 +0.00(+0.00%)
Jun 28, 2018 1.800 2.000 1.800 2.000 92,503 +0.20(+11.11%)
Jun 27, 2018 1.800 1.900 1.760 1.800 98,618 +0.03(+1.41%)
Jun 26, 2018 1.750 1.800 1.750 1.775 14,366 +0.02(+1.43%)
Jun 25, 2018 1.850 1.850 1.700 1.750 141,359 -0.10(-5.41%)
Jun 22, 2018 1.850 1.900 1.750 1.850 220,025 +0.00(+0.00%)
Jun 21, 2018 1.950 1.950 1.809 1.850 71,082 -0.05(-2.63%)
Jun 20, 2018 1.900 2.000 1.864 1.900 91,064 +0.00(+0.00%)
Jun 19, 2018 2.000 2.045 1.900 1.900 95,669 -0.10(-5.00%)
Jun 18, 2018 2.150 2.150 2.000 2.000 72,065 -0.12(-5.88%)
Jun 15, 2018 2.200 2.050 2.125 53,406 +0.02(+1.19%)
Jun 14, 2018 2.050 2.200 2.050 2.100 97,484 +0.05(+2.44%)
Jun 13, 2018 2.050 2.100 2.050 2.050 31,208 -0.05(-2.38%)
Jun 12, 2018 2.050 2.100 2.050 2.100 21,078 +0.05(+2.44%)
Jun 11, 2018 2.050 2.100 2.050 2.050 24,334 -0.03(-1.20%)
Jun 08, 2018 2.100 2.100 2.061 2.075 21,338 +0.03(+1.22%)
Jun 07, 2018 2.059 2.129 2.050 2.050 45,691 +0.00(+0.00%)
Jun 06, 2018 2.100 2.100 2.050 2.050 59,162 +0.00(+0.00%)
Jun 05, 2018 2.050 2.100 2.000 2.050 49,455 +0.00(+0.00%)
Jun 04, 2018 2.050 2.100 2.050 2.050 40,336 -0.03(-1.20%)
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.