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

Clearsign Combustion (NQ: CLIR )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2014 6.600 6.650 6.265 6.600 40,450 -0.08(-1.20%)
Sep 30, 2014 7.130 7.130 6.240 6.680 87,501 -0.55(-7.61%)
Sep 29, 2014 7.000 7.420 6.990 7.230 53,885 +0.22(+3.14%)
Sep 26, 2014 6.490 7.140 6.418 7.010 38,244 +0.53(+8.18%)
Sep 25, 2014 6.280 6.500 6.250 6.480 34,043 +0.23(+3.68%)
Sep 24, 2014 6.080 6.300 5.070 6.250 182,905 +0.14(+2.29%)
Sep 23, 2014 6.520 6.530 6.090 6.110 55,763 -0.42(-6.43%)
Sep 22, 2014 6.600 6.600 6.500 6.530 47,492 -0.07(-1.06%)
Sep 19, 2014 6.640 6.663 6.550 6.600 17,131 -0.03(-0.45%)
Sep 18, 2014 6.670 6.790 6.600 6.630 38,883 -0.12(-1.78%)
Sep 17, 2014 6.590 6.810 6.570 6.750 18,497 +0.06(+0.90%)
Sep 16, 2014 6.760 6.760 6.550 6.690 32,060 +0.00(+0.00%)
Sep 15, 2014 7.020 7.070 6.600 6.690 64,248 -0.26(-3.74%)
Sep 12, 2014 7.070 7.083 6.930 6.950 26,193 -0.12(-1.70%)
Sep 11, 2014 7.020 7.090 6.980 7.070 20,500 +0.03(+0.43%)
Sep 10, 2014 6.760 7.080 6.760 7.040 11,803 +0.16(+2.33%)
Sep 09, 2014 6.860 7.239 6.830 6.880 30,741 +0.06(+0.88%)
Sep 08, 2014 7.370 7.450 6.800 6.820 69,406 -0.55(-7.46%)
Sep 05, 2014 7.480 7.610 7.360 7.370 26,446 -0.07(-0.94%)
Sep 04, 2014 7.480 7.600 7.420 7.440 44,998 -0.09(-1.20%)
Sep 03, 2014 7.600 7.600 7.400 7.530 24,284 -0.05(-0.66%)
Sep 02, 2014 7.840 7.840 7.480 7.580 14,678 -0.27(-3.44%)
Aug 29, 2014 7.560 7.850 7.850 7.850 46,100 +0.33(+4.39%)
Aug 28, 2014 7.280 7.700 7.250 7.520 43,932 +0.08(+1.08%)
Aug 27, 2014 8.010 8.091 7.210 7.440 77,484 -0.71(-8.71%)
Aug 26, 2014 8.310 8.350 8.010 8.150 7,872 -0.19(-2.28%)
Aug 25, 2014 8.490 8.770 7.980 8.340 79,857 +0.02(+0.24%)
Aug 22, 2014 8.560 8.690 8.030 8.320 70,722 -0.35(-4.04%)
Aug 21, 2014 8.520 8.760 8.499 8.670 98,721 +0.02(+0.23%)
Aug 20, 2014 8.930 9.030 8.500 8.650 66,302 -0.14(-1.59%)
Aug 19, 2014 7.900 8.880 7.880 8.790 109,684 +0.92(+11.69%)
Aug 18, 2014 7.900 7.900 7.520 7.870 35,599 +0.00(+0.00%)
Aug 15, 2014 7.710 7.900 7.400 7.870 46,536 +0.03(+0.38%)
Aug 14, 2014 7.590 7.850 7.440 7.840 23,087 +0.16(+2.08%)
Aug 13, 2014 7.550 7.680 7.380 7.680 34,046 +0.12(+1.59%)
Aug 12, 2014 7.560 7.710 7.000 7.560 54,803 +0.10(+1.34%)
Aug 11, 2014 7.460 7.830 7.420 7.460 22,537 +0.09(+1.22%)
Aug 08, 2014 6.640 7.360 6.640 7.370 37,519 +0.66(+9.84%)
Aug 07, 2014 6.710 6.850 6.600 6.710 29,610 +0.00(+0.00%)
Aug 06, 2014 6.930 7.257 6.610 6.710 36,714 -0.21(-3.03%)
Aug 05, 2014 6.750 7.120 6.700 6.920 60,689 -0.06(-0.86%)
Aug 04, 2014 7.550 7.640 6.861 6.980 130,578 -0.91(-11.53%)
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.