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

Clearsign Combustion (NQ: CLIR )

0.8072 +0.0211 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2012 4.610 5.000 4.510 4.740 29,263 +0.02(+0.42%)
Dec 28, 2012 4.810 4.810 4.610 4.720 14,557 -0.14(-2.88%)
Dec 27, 2012 4.950 4.960 4.860 4.860 3,411 -0.16(-3.19%)
Dec 26, 2012 5.040 5.090 4.800 5.020 21,160 +0.02(+0.40%)
Dec 24, 2012 4.950 5.038 4.950 5.000 6,999 -0.02(-0.40%)
Dec 21, 2012 4.940 5.066 4.600 5.020 76,707 -0.03(-0.59%)
Dec 20, 2012 4.980 5.050 4.900 5.050 18,402 +0.31(+6.54%)
Dec 19, 2012 4.840 5.000 4.530 4.740 18,082 -0.08(-1.66%)
Dec 18, 2012 4.660 4.820 4.620 4.820 23,962 +0.22(+4.78%)
Dec 17, 2012 4.700 4.998 4.270 4.600 22,836 -0.16(-3.36%)
Dec 14, 2012 4.990 5.050 4.760 4.760 13,303 -0.28(-5.56%)
Dec 13, 2012 5.000 5.040 4.921 5.040 5,037 +0.06(+1.20%)
Dec 12, 2012 4.890 5.030 4.800 4.980 12,698 +0.16(+3.32%)
Dec 11, 2012 4.800 4.910 4.800 4.820 15,217 +0.02(+0.42%)
Dec 10, 2012 4.770 4.850 4.671 4.800 19,192 +0.03(+0.63%)
Dec 07, 2012 4.130 4.770 4.128 4.770 20,606 +0.67(+16.34%)
Dec 06, 2012 4.360 4.410 4.010 4.100 97,778 -0.26(-5.96%)
Dec 05, 2012 5.050 5.050 4.300 4.360 68,675 -0.71(-14.00%)
Dec 04, 2012 5.200 5.200 5.070 5.070 12,129 -0.09(-1.74%)
Nov 30, 2012 5.110 5.210 5.100 5.160 15,655 +0.01(+0.19%)
Nov 29, 2012 5.180 5.200 5.100 5.150 21,837 -0.10(-1.90%)
Nov 28, 2012 5.250 5.270 5.000 5.250 15,749 +0.03(+0.58%)
Nov 27, 2012 5.200 5.250 5.200 5.220 9,600 +0.07(+1.36%)
Nov 26, 2012 5.220 5.250 5.150 5.150 27,968 -0.05(-0.96%)
Nov 23, 2012 5.210 5.270 5.200 5.200 3,667 -0.04(-0.76%)
Nov 21, 2012 5.240 5.278 5.210 5.240 27,061 -0.01(-0.19%)
Nov 20, 2012 5.250 5.270 5.210 5.250 5,204 +0.04(+0.77%)
Nov 19, 2012 5.270 5.320 5.200 5.210 26,874 +0.01(+0.19%)
Nov 16, 2012 5.280 5.350 5.200 5.200 45,674 -0.15(-2.80%)
Nov 15, 2012 5.300 5.400 5.274 5.350 52,481 +0.02(+0.38%)
Nov 14, 2012 5.420 5.500 5.190 5.330 47,354 +0.00(+0.00%)
Nov 13, 2012 5.480 5.550 5.320 5.330 45,234 -0.10(-1.86%)
Nov 12, 2012 5.220 5.669 5.220 5.431 71,311 +0.27(+5.25%)
Nov 09, 2012 5.230 5.310 5.021 5.160 10,955 -0.14(-2.64%)
Nov 08, 2012 5.250 5.390 5.220 5.300 56,266 -0.05(-0.93%)
Nov 07, 2012 5.200 5.350 5.000 5.350 14,629 +0.14(+2.69%)
Nov 06, 2012 5.206 5.260 5.206 5.210 12,433 -0.05(-0.95%)
Nov 05, 2012 5.260 5.330 5.210 5.260 23,351 +0.10(+1.94%)
Nov 02, 2012 5.090 5.340 5.020 5.160 31,183 -0.05(-0.96%)
Nov 01, 2012 5.120 5.280 5.120 5.210 19,884 +0.11(+2.16%)
Oct 31, 2012 5.200 5.410 5.100 5.100 33,317 -0.23(-4.32%)
Oct 26, 2012 5.280 5.330 5.330 5.330 21,800 -0.09(-1.66%)
Oct 25, 2012 5.360 5.420 5.210 5.420 16,528 +0.07(+1.31%)
Oct 24, 2012 5.000 5.350 5.000 5.350 95,618 +0.22(+4.29%)
Oct 23, 2012 5.400 5.400 5.050 5.130 86,967 -0.57(-10.00%)
Oct 19, 2012 6.030 6.108 5.600 5.700 90,712 -0.49(-7.92%)
Oct 18, 2012 7.000 7.052 6.100 6.190 106,859 -0.94(-13.18%)
Oct 17, 2012 7.550 7.580 7.050 7.130 121,721 -0.42(-5.56%)
Oct 16, 2012 7.700 7.808 7.500 7.550 14,475 -0.10(-1.31%)
Oct 15, 2012 8.080 8.750 7.504 7.650 81,680 -0.28(-3.53%)
Oct 12, 2012 7.430 7.930 7.400 7.930 37,008 +0.53(+7.16%)
Oct 11, 2012 7.650 7.700 7.400 7.400 43,607 -0.02(-0.27%)
Oct 10, 2012 7.260 7.850 7.250 7.420 44,517 -0.53(-6.67%)
Oct 09, 2012 8.290 8.398 7.790 7.950 48,580 -0.45(-5.36%)
Oct 08, 2012 8.280 8.490 8.010 8.400 35,808 +0.50(+6.33%)
Oct 05, 2012 7.850 8.400 7.820 7.900 151,645 +0.20(+2.60%)
Oct 04, 2012 7.450 7.730 7.450 7.700 40,525 +0.36(+4.90%)
Oct 03, 2012 7.000 7.670 7.000 7.340 91,212 +0.34(+4.86%)
Oct 02, 2012 7.000 7.050 6.700 7.000 28,255 +0.10(+1.45%)
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.