Skip to main content

Clearsign Combustion (NQ: CLIR )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.000 7.330 7.330 7.330 41,500 +0.34(+4.86%)
Dec 30, 2014 7.300 7.300 6.930 6.990 31,509 -0.23(-3.19%)
Dec 29, 2014 7.330 7.450 7.140 7.220 16,347 -0.07(-0.96%)
Dec 26, 2014 7.630 7.630 7.280 7.290 15,857 -0.34(-4.46%)
Dec 24, 2014 7.390 7.630 7.630 7.630 17,200 +0.16(+2.07%)
Dec 23, 2014 7.200 7.600 7.060 7.475 37,455 +0.27(+3.82%)
Dec 22, 2014 7.400 7.500 7.200 7.200 34,217 -0.21(-2.83%)
Dec 19, 2014 7.490 7.600 7.375 7.410 31,674 -0.06(-0.80%)
Dec 18, 2014 7.460 7.640 7.370 7.470 35,120 +0.13(+1.77%)
Dec 17, 2014 6.750 7.670 6.750 7.340 69,161 +0.53(+7.78%)
Dec 16, 2014 7.470 7.470 6.800 6.810 90,746 -0.80(-10.51%)
Dec 15, 2014 7.660 7.960 7.570 7.610 30,588 -0.06(-0.78%)
Dec 12, 2014 7.900 7.920 7.530 7.670 68,542 -0.33(-4.07%)
Dec 11, 2014 7.440 8.040 6.510 7.995 179,641 +0.55(+7.46%)
Dec 10, 2014 7.930 8.000 7.260 7.440 47,403 -0.55(-6.88%)
Dec 09, 2014 7.700 8.100 7.700 7.990 32,854 +0.29(+3.77%)
Dec 08, 2014 8.050 9.485 7.690 7.700 200,130 -0.14(-1.79%)
Dec 05, 2014 8.090 8.200 7.850 7.840 52,148 -0.29(-3.57%)
Dec 04, 2014 7.870 8.210 7.790 8.130 98,569 +0.36(+4.63%)
Dec 03, 2014 7.872 8.020 7.510 7.770 33,847 +0.09(+1.16%)
Dec 02, 2014 7.400 7.840 7.340 7.681 32,752 +0.26(+3.52%)
Dec 01, 2014 7.900 8.033 7.410 7.420 30,860 -0.43(-5.48%)
Nov 28, 2014 7.960 8.110 7.778 7.850 23,619 -0.09(-1.13%)
Nov 26, 2014 7.990 7.940 7.940 7.940 52,700 +0.08(+1.02%)
Nov 25, 2014 7.820 7.950 7.574 7.860 92,699 +0.08(+1.03%)
Nov 24, 2014 6.940 7.790 6.750 7.780 121,194 +0.95(+13.91%)
Nov 21, 2014 6.970 6.970 6.450 6.830 49,379 -0.01(-0.19%)
Nov 20, 2014 6.950 6.990 6.780 6.843 34,262 -0.14(-1.96%)
Nov 19, 2014 6.620 6.980 6.356 6.980 63,264 +0.40(+6.08%)
Nov 18, 2014 6.100 6.870 6.050 6.580 89,855 +0.44(+7.17%)
Nov 17, 2014 6.009 6.400 5.900 6.140 46,894 +0.13(+2.16%)
Nov 14, 2014 5.500 6.090 5.260 6.010 93,234 +0.40(+7.13%)
Nov 13, 2014 5.850 5.850 5.510 5.610 28,301 -0.24(-4.10%)
Nov 12, 2014 5.170 5.880 5.170 5.850 26,402 +0.58(+11.01%)
Nov 11, 2014 5.450 6.100 5.083 5.270 46,716 -0.18(-3.30%)
Nov 10, 2014 5.490 5.660 5.405 5.450 33,472 +0.00(+0.00%)
Nov 07, 2014 5.940 5.940 5.287 5.450 63,265 -0.45(-7.63%)
Nov 06, 2014 6.010 6.010 5.750 5.900 39,948 -0.22(-3.59%)
Nov 05, 2014 6.270 6.270 6.000 6.120 15,998 -0.03(-0.49%)
Nov 04, 2014 6.050 6.150 5.970 6.150 27,356 +0.12(+1.99%)
Nov 03, 2014 6.020 6.182 5.700 6.030 32,676 -0.03(-0.50%)
Oct 31, 2014 6.250 6.250 5.950 6.060 39,188 -0.22(-3.50%)
Oct 30, 2014 6.000 6.350 5.920 6.280 38,005 +0.29(+4.84%)
Oct 29, 2014 6.230 6.440 5.970 5.990 31,099 -0.25(-4.00%)
Oct 28, 2014 5.820 6.240 5.745 6.240 26,719 +0.34(+5.76%)
Oct 27, 2014 6.140 6.180 5.595 5.900 49,862 -0.28(-4.53%)
Oct 24, 2014 6.380 6.437 6.160 6.180 38,613 -0.18(-2.81%)
Oct 23, 2014 6.480 6.480 6.190 6.359 40,481 -0.12(-1.87%)
Oct 22, 2014 6.630 6.750 6.190 6.480 37,157 -0.16(-2.41%)
Oct 21, 2014 6.500 6.640 6.270 6.640 29,744 +0.07(+1.06%)
Oct 20, 2014 6.550 6.550 6.550 6.570 42,455 -0.08(-1.20%)
Oct 17, 2014 6.150 6.990 6.050 6.650 85,016 +0.54(+8.84%)
Oct 16, 2014 5.790 6.150 5.790 6.110 40,114 +0.33(+5.71%)
Oct 15, 2014 5.880 5.980 5.250 5.780 74,091 -0.20(-3.34%)
Oct 14, 2014 5.630 6.050 5.380 5.980 54,247 +0.29(+5.10%)
Oct 13, 2014 6.170 6.170 5.650 5.690 40,104 -0.42(-6.87%)
Oct 10, 2014 6.190 6.230 5.960 6.110 46,403 -0.03(-0.49%)
Oct 09, 2014 6.472 6.480 5.966 6.140 39,267 -0.30(-4.66%)
Oct 08, 2014 5.950 6.490 5.772 6.440 45,122 +0.46(+7.69%)
Oct 07, 2014 5.800 6.150 5.620 5.980 39,689 +0.08(+1.36%)
Oct 06, 2014 6.390 6.598 5.800 5.900 31,516 -0.41(-6.50%)
Oct 03, 2014 6.320 6.810 6.310 6.310 15,569 -0.05(-0.79%)
Oct 02, 2014 6.600 6.640 6.260 6.360 17,306 -0.24(-3.64%)
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.