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

Clearsign Combustion (NQ: CLIR )

0.7861 -0.0857 (-9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2019 0.7849 0.7849 0.7575 0.7625 88,600 -0.03(-3.48%)
Dec 30, 2019 0.7693 0.8039 0.7501 0.7900 68,700 +0.02(+2.90%)
Dec 27, 2019 0.7404 0.8399 0.7345 0.7677 206,900 +0.02(+2.36%)
Dec 26, 2019 0.8000 0.8352 0.7100 0.7500 297,518 -0.08(-9.62%)
Dec 24, 2019 0.8288 0.8300 0.7820 0.8298 22,800 -0.01(-1.21%)
Dec 23, 2019 0.7900 0.8400 0.7700 0.8400 123,393 +0.06(+8.37%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7751 85,500 +0.05(+6.18%)
Dec 19, 2019 0.7500 0.7962 0.7101 0.7300 123,298 +0.00(+0.25%)
Dec 18, 2019 0.7600 0.7699 0.7100 0.7282 114,289 -0.03(-4.50%)
Dec 17, 2019 0.8090 0.8090 0.7500 0.7625 75,651 -0.02(-2.02%)
Dec 16, 2019 0.8000 0.8210 0.7600 0.7782 71,673 -0.00(-0.24%)
Dec 13, 2019 0.8000 0.8397 0.7600 0.7801 197,800 -0.03(-3.29%)
Dec 12, 2019 0.8700 0.8700 0.8000 0.8066 216,509 -0.07(-7.82%)
Dec 11, 2019 0.8600 0.8910 0.8600 0.8750 59,913 -0.01(-1.24%)
Dec 10, 2019 0.8500 1.015 0.8500 0.8860 55,389 +0.01(+1.61%)
Dec 09, 2019 0.9063 0.9200 0.8500 0.8720 66,472 -0.04(-4.18%)
Dec 06, 2019 0.9200 0.9500 0.8800 0.9100 53,000 +0.02(+2.25%)
Dec 05, 2019 0.8600 0.9480 0.8600 0.8900 11,818 +0.01(+0.83%)
Dec 04, 2019 0.9900 0.9900 0.8827 0.8827 35,207 -0.03(-3.00%)
Dec 03, 2019 0.9100 1.010 0.8513 0.9100 125,871 -0.08(-8.17%)
Dec 02, 2019 0.9980 1.060 0.9740 0.9910 38,720 -0.04(-3.79%)
Nov 29, 2019 0.9658 1.030 0.9658 1.030 20,300 +0.02(+2.14%)
Nov 27, 2019 0.9827 1.008 0.9320 1.008 16,500 +0.08(+8.43%)
Nov 26, 2019 0.9000 0.9585 0.9000 0.9300 82,585 +0.01(+1.09%)
Nov 25, 2019 0.9300 0.9365 0.9000 0.9200 24,219 -0.01(-1.10%)
Nov 22, 2019 0.9600 0.9600 0.9100 0.9302 10,600 -0.01(-1.05%)
Nov 21, 2019 0.9001 0.9900 0.9000 0.9401 50,408 +0.04(+4.46%)
Nov 20, 2019 0.9601 0.9999 0.9000 0.9000 111,990 -0.05(-5.26%)
Nov 19, 2019 0.9600 1.020 0.9500 0.9500 25,629 -0.03(-3.50%)
Nov 18, 2019 1.020 1.020 0.9600 0.9845 26,625 -0.02(-2.21%)
Nov 15, 2019 1.050 1.057 1.000 1.007 12,200 +0.03(+3.21%)
Nov 14, 2019 0.9500 1.045 0.9500 0.9755 65,331 +0.04(+3.78%)
Nov 13, 2019 1.050 1.060 0.9400 0.9400 110,063 -0.11(-10.48%)
Nov 12, 2019 1.050 1.050 0.9900 1.050 45,595 +0.01(+0.48%)
Nov 11, 2019 1.010 1.047 0.9700 1.045 49,859 -0.01(-0.48%)
Nov 08, 2019 0.9900 1.050 0.9900 1.050 13,800 +0.05(+5.00%)
Nov 07, 2019 0.9620 1.020 0.9620 1.000 41,939 +0.01(+0.50%)
Nov 06, 2019 0.9851 1.025 0.9500 0.9950 22,207 -0.01(-0.50%)
Nov 05, 2019 0.9500 1.020 0.9500 1.000 34,701 -0.03(-2.91%)
Nov 04, 2019 1.000 1.030 0.9500 1.030 25,028 +0.03(+3.00%)
Nov 01, 2019 0.9500 1.000 0.9500 1.000 25,800 +0.07(+7.02%)
Oct 31, 2019 1.010 1.030 0.8900 0.9344 98,655 -0.10(-9.28%)
Oct 30, 2019 1.020 1.090 1.000 1.030 41,684 +0.02(+1.98%)
Oct 29, 2019 1.050 1.070 1.000 1.010 111,872 -0.02(-1.94%)
Oct 28, 2019 1.090 1.100 1.020 1.030 25,257 -0.07(-6.36%)
Oct 25, 2019 1.100 1.100 1.000 1.100 51,100 +0.01(+0.92%)
Oct 24, 2019 1.100 1.130 0.9741 1.090 144,184 +0.02(+1.87%)
Oct 23, 2019 1.150 1.200 1.065 1.070 67,461 -0.09(-7.76%)
Oct 22, 2019 1.130 1.200 1.070 1.160 127,159 +0.04(+3.57%)
Oct 21, 2019 1.240 1.250 1.060 1.120 404,355 -0.15(-11.81%)
Oct 18, 2019 1.350 1.420 1.060 1.270 3,692,600 +0.22(+20.95%)
Oct 17, 2019 1.090 1.100 1.000 1.050 64,490 -0.01(-0.94%)
Oct 16, 2019 1.145 1.145 1.060 1.060 31,530 -0.06(-5.36%)
Oct 15, 2019 1.170 1.170 1.099 1.120 5,348 -0.05(-4.07%)
Oct 14, 2019 1.140 1.190 1.140 1.167 2,681 +0.07(+6.14%)
Oct 11, 2019 1.100 1.100 1.089 1.100 9,300 +0.00(+0.00%)
Oct 10, 2019 1.080 1.140 1.080 1.100 1,952 +0.02(+1.85%)
Oct 09, 2019 1.100 1.120 1.080 1.080 41,355 -0.04(-4.00%)
Oct 08, 2019 1.080 1.127 1.080 1.125 4,294 +0.03(+3.21%)
Oct 07, 2019 1.130 1.130 1.080 1.090 13,105 -0.03(-2.68%)
Oct 04, 2019 1.232 1.232 1.080 1.120 10,400 +0.00(+0.00%)
Oct 03, 2019 1.150 1.300 1.080 1.120 211,656 +0.00(+0.00%)
Oct 02, 2019 1.150 1.240 1.090 1.120 25,632 -0.09(-7.44%)
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.