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

Clearsign Combustion (NQ: CLIR )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.130 1.130 1.055 1.110 387,210 -0.01(-0.89%)
Dec 28, 2023 1.150 1.150 1.100 1.120 166,482 -0.01(-0.88%)
Dec 27, 2023 1.160 1.190 1.120 1.130 28,923 -0.02(-1.74%)
Dec 26, 2023 1.230 1.230 1.100 1.150 81,018 -0.06(-4.96%)
Dec 22, 2023 1.170 1.240 1.120 1.210 81,910 +0.01(+0.83%)
Dec 21, 2023 1.200 1.220 1.110 1.200 93,548 +0.02(+1.69%)
Dec 20, 2023 1.350 1.350 1.120 1.180 144,218 -0.10(-7.81%)
Dec 19, 2023 1.200 1.350 1.200 1.280 91,165 +0.07(+5.79%)
Dec 18, 2023 1.260 1.310 1.180 1.210 128,120 +0.02(+1.68%)
Dec 15, 2023 1.280 1.418 1.180 1.190 200,486 -0.12(-9.16%)
Dec 14, 2023 1.220 1.400 1.010 1.310 369,456 +0.15(+12.93%)
Dec 13, 2023 1.210 1.250 1.160 1.160 82,531 +0.03(+2.65%)
Dec 12, 2023 1.330 1.330 1.100 1.130 103,215 -0.06(-5.04%)
Dec 11, 2023 1.020 1.260 1.020 1.190 162,148 +0.17(+16.67%)
Dec 08, 2023 1.050 1.080 1.020 1.020 24,543 -0.03(-2.86%)
Dec 07, 2023 1.050 1.080 1.037 1.050 38,820 -0.05(-4.55%)
Dec 06, 2023 1.130 1.149 1.080 1.100 70,473 -0.02(-1.79%)
Dec 05, 2023 1.100 1.161 1.100 1.120 67,214 -0.03(-2.61%)
Dec 04, 2023 1.150 1.208 1.110 1.150 60,025 -0.02(-1.71%)
Dec 01, 2023 1.190 1.290 1.100 1.170 122,957 -0.07(-5.65%)
Nov 30, 2023 1.230 1.240 1.110 1.240 112,326 +0.00(+0.40%)
Nov 29, 2023 1.460 1.520 1.110 1.235 243,975 -0.14(-10.51%)
Nov 28, 2023 1.590 1.610 1.240 1.380 329,290 -0.12(-8.00%)
Nov 27, 2023 1.460 1.720 1.390 1.500 767,912 +0.18(+13.64%)
Nov 24, 2023 1.210 1.419 1.160 1.320 316,627 +0.21(+18.92%)
Nov 22, 2023 1.000 1.150 1.000 1.110 193,218 +0.13(+13.15%)
Nov 21, 2023 1.020 1.100 0.9800 0.9810 217,465 +0.06(+6.21%)
Nov 20, 2023 0.8300 1.000 0.8310 0.9236 223,321 +0.09(+11.14%)
Nov 17, 2023 0.8500 0.8500 0.8100 0.8310 21,334 +0.02(+2.48%)
Nov 16, 2023 0.8675 0.8860 0.7577 0.8109 78,106 -0.03(-3.18%)
Nov 15, 2023 0.7500 0.8999 0.7500 0.8375 48,462 -0.06(-6.93%)
Nov 14, 2023 0.8300 0.9405 0.8299 0.8999 58,581 +0.04(+4.09%)
Nov 13, 2023 0.9032 0.9301 0.8166 0.8645 32,612 +0.00(+0.51%)
Nov 10, 2023 0.9700 0.9700 0.8001 0.8601 20,710 -0.13(-13.55%)
Nov 09, 2023 1.010 1.080 0.9529 0.9949 60,183 -0.05(-4.34%)
Nov 08, 2023 0.9900 1.049 0.9312 1.040 33,154 +0.07(+7.22%)
Nov 07, 2023 0.9500 1.000 0.9200 0.9700 29,991 +0.06(+6.59%)
Nov 06, 2023 0.8950 0.9300 0.8601 0.9100 10,058 +0.01(+1.11%)
Nov 03, 2023 0.8800 0.9150 0.7711 0.9000 43,603 -0.01(-0.55%)
Nov 02, 2023 0.8580 0.9300 0.7890 0.9050 34,957 +0.08(+9.04%)
Nov 01, 2023 0.8050 0.8637 0.7800 0.8300 29,432 +0.02(+1.84%)
Oct 31, 2023 0.8240 0.8300 0.8100 0.8150 13,217 +0.00(+0.54%)
Oct 30, 2023 0.8051 0.8557 0.7500 0.8106 78,974 -0.02(-2.34%)
Oct 27, 2023 0.8649 0.8650 0.7500 0.8300 91,446 -0.03(-3.14%)
Oct 26, 2023 0.8400 0.9034 0.8354 0.8569 37,427 -0.01(-0.94%)
Oct 25, 2023 0.9000 0.9012 0.8600 0.8650 17,434 -0.04(-3.89%)
Oct 24, 2023 0.9300 0.9300 0.9000 0.9000 9,941 -0.03(-3.23%)
Oct 23, 2023 0.8700 0.9400 0.8700 0.9300 32,702 +0.02(+2.62%)
Oct 20, 2023 0.8700 0.9498 0.8554 0.9063 31,866 -0.02(-2.55%)
Oct 19, 2023 0.9300 1.000 0.9100 0.9300 19,803 -0.03(-3.12%)
Oct 18, 2023 0.9800 1.040 0.9600 0.9600 15,872 -0.04(-4.00%)
Oct 17, 2023 1.000 1.050 0.9723 1.000 79,439 -0.02(-1.96%)
Oct 16, 2023 0.9704 1.069 1.009 1.020 53,572 -0.03(-2.86%)
Oct 13, 2023 1.070 1.084 1.030 1.050 15,601 -0.04(-3.67%)
Oct 12, 2023 1.120 1.120 1.030 1.090 24,216 +0.00(+0.00%)
Oct 11, 2023 1.050 1.120 1.040 1.090 58,114 +0.07(+6.86%)
Oct 10, 2023 0.9999 1.040 0.9918 1.020 15,815 +0.03(+2.51%)
Oct 09, 2023 0.9897 1.000 0.9897 0.9950 10,881 -0.02(-1.49%)
Oct 06, 2023 1.010 1.050 0.9494 1.010 50,247 +0.00(+0.00%)
Oct 05, 2023 1.010 1.050 0.9900 1.010 25,477 +0.00(+0.00%)
Oct 04, 2023 1.020 1.020 0.9500 1.010 21,893 -0.02(-1.94%)
Oct 03, 2023 1.020 1.060 1.000 1.030 26,792 -0.02(-1.90%)
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.