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

Clearsign Combustion (NQ: CLIR )

0.8718 +0.0518 (+6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 29, 2020 0.5449 0.5449 0.5100 0.5205 172,300 -0.03(-5.36%)
May 28, 2020 0.5200 0.5900 0.5000 0.5500 359,101 +0.05(+10.71%)
May 27, 2020 0.5200 0.5300 0.4850 0.4968 242,971 -0.01(-2.59%)
May 26, 2020 0.5600 0.5700 0.4800 0.5100 766,834 -0.06(-10.53%)
May 22, 2020 0.6300 0.6442 0.5070 0.5700 476,100 -0.05(-8.06%)
May 21, 2020 0.6400 0.6550 0.5903 0.6200 275,771 -0.02(-3.13%)
May 20, 2020 0.5000 0.6400 0.5000 0.6400 628,165 +0.15(+30.61%)
May 19, 2020 0.5400 0.5500 0.4500 0.4900 997,369 -0.05(-9.26%)
May 18, 2020 0.5400 0.5500 0.5300 0.5400 114,237 -0.01(-2.24%)
May 15, 2020 0.5900 0.5900 0.5300 0.5524 130,300 -0.05(-7.93%)
May 14, 2020 0.5800 0.6500 0.5300 0.6000 445,004 +0.03(+5.30%)
May 13, 2020 0.5500 0.6600 0.5500 0.5698 107,273 +0.02(+3.60%)
May 12, 2020 0.6500 0.6600 0.5200 0.5500 138,728 -0.03(-5.98%)
May 11, 2020 0.6537 0.6537 0.5850 0.5850 154,172 -0.05(-7.36%)
May 08, 2020 0.6506 0.7000 0.6100 0.6315 101,800 -0.07(-9.35%)
May 07, 2020 0.7197 0.7201 0.6500 0.6966 51,257 -0.00(-0.49%)
May 06, 2020 0.7500 0.7600 0.6500 0.7000 79,123 -0.06(-8.08%)
May 05, 2020 0.7900 0.7980 0.7611 0.7615 19,338 -0.02(-2.78%)
May 04, 2020 0.8400 0.9000 0.7510 0.7833 48,372 -0.06(-6.78%)
May 01, 2020 0.8600 1.020 0.8400 0.8403 69,700 -0.06(-6.63%)
Apr 30, 2020 0.9700 0.9850 0.8600 0.9000 73,058 -0.07(-7.22%)
Apr 29, 2020 0.9500 1.010 0.8700 0.9700 73,624 +0.05(+5.91%)
Apr 28, 2020 0.7464 0.9500 0.7130 0.9159 95,547 +0.14(+18.56%)
Apr 27, 2020 0.7254 0.7800 0.7000 0.7725 53,039 +0.01(+1.64%)
Apr 24, 2020 0.7550 0.8214 0.7450 0.7600 23,900 -0.04(-4.52%)
Apr 23, 2020 0.7900 0.8854 0.7500 0.7960 12,056 +0.00(+0.00%)
Apr 22, 2020 0.8483 0.8900 0.7500 0.7960 20,110 +0.01(+0.76%)
Apr 21, 2020 0.7500 0.8900 0.7500 0.7900 10,434 -0.06(-7.06%)
Apr 20, 2020 0.9000 0.9400 0.7500 0.8500 49,533 -0.01(-1.36%)
Apr 17, 2020 0.9100 0.9600 0.8450 0.8617 21,300 -0.05(-5.31%)
Apr 16, 2020 0.8400 1.000 0.8000 0.9100 71,547 +0.04(+4.72%)
Apr 15, 2020 0.7967 0.9500 0.7531 0.8690 74,519 +0.08(+10.70%)
Apr 14, 2020 0.7500 0.8201 0.6921 0.7850 155,432 +0.00(+0.36%)
Apr 13, 2020 0.7000 0.7822 0.6000 0.7822 49,160 +0.03(+4.29%)
Apr 09, 2020 0.6001 0.7700 0.6001 0.7500 50,400 +0.06(+8.41%)
Apr 08, 2020 0.6499 0.8100 0.6499 0.6918 148,649 +0.04(+6.43%)
Apr 07, 2020 0.5600 0.6900 0.5500 0.6500 83,607 +0.12(+23.46%)
Apr 06, 2020 0.5600 0.5600 0.5015 0.5265 19,241 -0.03(-5.70%)
Apr 03, 2020 0.7100 0.7300 0.5400 0.5583 46,200 -0.13(-18.54%)
Apr 02, 2020 0.7245 0.7800 0.6854 0.6854 14,545 -0.03(-4.81%)
Apr 01, 2020 0.6359 0.7200 0.5122 0.7200 41,636 +0.00(+0.00%)
Mar 31, 2020 0.6600 0.7967 0.6600 0.7200 13,095 +0.08(+12.50%)
Mar 30, 2020 0.6400 0.6500 0.6347 0.6400 9,977 -0.06(-9.22%)
Mar 27, 2020 0.7800 0.7800 0.7001 0.7050 16,100 -0.09(-10.76%)
Mar 26, 2020 0.7300 0.8400 0.7000 0.7900 42,213 -0.02(-2.47%)
Mar 25, 2020 0.4000 0.8500 0.4000 0.8100 299,057 +0.41(+103.77%)
Mar 24, 2020 0.4000 0.4249 0.3850 0.3975 40,574 -0.00(-0.13%)
Mar 23, 2020 0.4112 0.4300 0.3501 0.3980 47,249 +0.01(+1.61%)
Mar 20, 2020 0.4500 0.4500 0.3500 0.3917 100,400 -0.02(-5.64%)
Mar 19, 2020 0.4100 0.4480 0.3701 0.4151 93,914 +0.01(+1.24%)
Mar 18, 2020 0.4900 0.5447 0.4001 0.4100 58,812 -0.08(-15.50%)
Mar 17, 2020 0.5800 0.5800 0.4001 0.4852 67,406 -0.04(-8.45%)
Mar 16, 2020 0.5000 0.5500 0.4100 0.5300 322,112 -0.12(-18.99%)
Mar 13, 2020 0.6200 0.6758 0.3801 0.6542 379,000 -0.04(-5.19%)
Mar 12, 2020 0.7000 0.7000 0.6000 0.6900 89,605 -0.03(-3.50%)
Mar 11, 2020 0.7100 0.7933 0.7000 0.7150 61,034 +0.01(+0.70%)
Mar 10, 2020 0.7716 0.8098 0.7100 0.7100 9,104 +0.01(+1.25%)
Mar 09, 2020 0.7500 0.7500 0.7000 0.7012 17,691 -0.08(-10.10%)
Mar 06, 2020 0.7000 0.8000 0.7000 0.7800 51,100 -0.00(-0.50%)
Mar 05, 2020 0.8464 0.8490 0.7209 0.7839 24,331 -0.02(-2.01%)
Mar 04, 2020 0.7814 0.8500 0.7173 0.8000 94,352 +0.02(+2.56%)
Mar 03, 2020 0.7500 0.7900 0.7400 0.7800 19,395 +0.05(+6.85%)
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.