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

Clearsign Combustion (NQ: CLIR )

0.8201 -0.0399 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2015 5.490 6.320 5.330 6.190 122,107 +0.83(+15.49%)
Sep 29, 2015 5.670 5.754 5.100 5.360 89,302 -0.20(-3.60%)
Sep 28, 2015 6.170 6.300 5.400 5.560 149,916 -0.73(-11.61%)
Sep 25, 2015 7.140 7.140 6.080 6.290 154,597 -0.82(-11.53%)
Sep 24, 2015 7.220 7.490 6.650 7.110 96,243 -0.12(-1.66%)
Sep 23, 2015 8.090 8.090 7.150 7.230 101,605 +0.04(+0.56%)
Sep 22, 2015 6.690 7.641 6.220 7.190 215,615 +0.20(+2.86%)
Sep 21, 2015 6.390 6.990 6.360 6.990 122,019 +0.74(+11.84%)
Sep 18, 2015 5.860 6.250 5.830 6.250 140,214 +0.33(+5.57%)
Sep 17, 2015 5.940 6.130 5.793 5.920 102,355 -0.02(-0.34%)
Sep 16, 2015 6.450 6.787 5.900 5.940 231,233 -0.59(-9.04%)
Sep 15, 2015 6.940 7.350 6.420 6.530 146,755 -0.43(-6.18%)
Sep 14, 2015 6.350 7.320 6.350 6.960 229,504 +0.67(+10.65%)
Sep 11, 2015 6.310 6.550 6.021 6.290 74,630 -0.11(-1.72%)
Sep 10, 2015 5.800 6.650 5.600 6.400 223,307 +0.67(+11.69%)
Sep 09, 2015 5.280 5.880 5.257 5.730 191,358 +0.53(+10.19%)
Sep 08, 2015 5.110 5.370 5.050 5.200 87,071 +0.15(+2.97%)
Sep 04, 2015 5.070 5.050 5.050 5.050 84,500 +0.01(+0.20%)
Sep 03, 2015 5.010 5.140 4.890 5.040 35,515 +0.03(+0.60%)
Sep 02, 2015 4.810 5.100 4.770 5.010 42,082 +0.21(+4.37%)
Sep 01, 2015 4.870 4.941 4.600 4.800 35,440 -0.16(-3.23%)
Aug 31, 2015 4.800 5.040 4.537 4.960 56,471 +0.29(+6.21%)
Aug 28, 2015 4.500 4.740 4.312 4.670 114,718 +0.14(+3.09%)
Aug 27, 2015 4.780 4.870 4.460 4.530 100,214 -0.10(-2.16%)
Aug 26, 2015 4.870 4.929 4.300 4.630 70,215 -0.05(-1.07%)
Aug 25, 2015 4.700 4.985 4.670 4.680 22,143 +0.13(+2.86%)
Aug 24, 2015 4.670 4.760 4.270 4.550 164,952 -0.52(-10.26%)
Aug 21, 2015 5.206 5.240 4.680 5.070 69,592 -0.03(-0.59%)
Aug 20, 2015 5.290 5.410 5.090 5.100 46,390 -0.28(-5.20%)
Aug 19, 2015 5.220 5.609 5.100 5.380 87,482 +0.05(+0.94%)
Aug 18, 2015 5.480 5.480 5.030 5.330 57,379 -0.05(-0.93%)
Aug 17, 2015 5.290 5.390 4.900 5.380 102,120 +0.08(+1.51%)
Aug 14, 2015 5.340 5.340 4.800 5.300 88,115 +0.04(+0.76%)
Aug 13, 2015 5.000 5.360 4.790 5.260 203,647 +0.39(+8.01%)
Aug 12, 2015 4.150 4.930 3.750 4.870 116,720 +0.75(+18.20%)
Aug 11, 2015 4.040 4.120 3.820 4.120 90,800 +0.24(+6.19%)
Aug 10, 2015 3.800 4.000 3.630 3.880 37,489 +0.09(+2.37%)
Aug 07, 2015 3.580 3.860 3.300 3.790 141,289 +0.35(+10.17%)
Aug 06, 2015 3.490 3.630 3.410 3.440 63,166 -0.12(-3.37%)
Aug 05, 2015 3.660 3.741 3.500 3.560 40,747 -0.11(-3.00%)
Aug 04, 2015 3.940 3.940 3.595 3.670 85,045 -0.29(-7.32%)
Aug 03, 2015 3.930 3.970 3.750 3.960 67,654 +0.04(+1.02%)
Jul 31, 2015 3.930 3.980 3.830 3.920 93,580 -0.01(-0.25%)
Jul 30, 2015 3.940 3.990 3.860 3.930 19,533 -0.02(-0.51%)
Jul 29, 2015 3.790 4.000 3.450 3.950 57,521 +0.14(+3.67%)
Jul 28, 2015 3.340 3.820 3.220 3.810 78,225 +0.27(+7.63%)
Jul 27, 2015 3.910 3.910 3.430 3.540 205,428 -0.32(-8.29%)
Jul 24, 2015 4.060 4.223 3.720 3.860 180,373 -0.20(-4.93%)
Jul 23, 2015 4.410 4.410 4.060 4.060 91,806 -0.31(-7.09%)
Jul 22, 2015 4.210 4.450 4.040 4.370 141,810 +0.12(+2.82%)
Jul 21, 2015 4.340 4.370 4.080 4.250 65,787 -0.17(-3.85%)
Jul 20, 2015 4.520 4.590 4.200 4.420 69,860 -0.02(-0.45%)
Jul 17, 2015 4.680 4.680 4.180 4.440 274,427 -0.21(-4.52%)
Jul 16, 2015 4.690 4.750 4.440 4.650 88,037 -0.06(-1.27%)
Jul 15, 2015 4.870 4.870 4.660 4.710 82,748 -0.08(-1.67%)
Jul 14, 2015 5.000 5.180 4.750 4.790 77,457 -0.20(-4.01%)
Jul 13, 2015 5.000 5.114 4.810 4.990 45,414 +0.04(+0.81%)
Jul 10, 2015 5.000 5.000 4.760 4.950 66,406 +0.05(+1.02%)
Jul 09, 2015 5.000 5.050 4.830 4.900 49,125 -0.04(-0.81%)
Jul 08, 2015 5.110 5.110 4.820 4.940 69,792 -0.14(-2.76%)
Jul 07, 2015 4.910 5.300 4.796 5.080 372,499 +0.16(+3.25%)
Jul 06, 2015 5.090 5.090 4.840 4.920 35,489 -0.23(-4.47%)
Jul 02, 2015 5.190 5.150 5.150 5.150 37,000 -0.07(-1.34%)
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.