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 (%)
Mar 31, 2014 10.63 11.12 10.63 10.91 161,785 +0.41(+3.90%)
Mar 28, 2014 9.860 10.65 9.710 10.50 96,366 +0.73(+7.47%)
Mar 27, 2014 9.580 9.810 8.840 9.770 147,856 +0.14(+1.45%)
Mar 26, 2014 10.00 10.49 9.501 9.630 144,259 -0.33(-3.31%)
Mar 25, 2014 9.910 10.35 9.910 9.960 55,778 +0.02(+0.20%)
Mar 24, 2014 10.86 10.89 9.740 9.940 148,287 -0.87(-8.05%)
Mar 21, 2014 11.01 11.13 10.80 10.81 65,817 -0.18(-1.64%)
Mar 20, 2014 11.13 11.28 10.85 10.99 80,424 -0.24(-2.14%)
Mar 19, 2014 11.06 11.40 10.86 11.23 148,234 +0.38(+3.50%)
Mar 18, 2014 11.00 11.13 10.74 10.85 84,730 -0.15(-1.36%)
Mar 17, 2014 11.30 11.40 10.84 11.00 66,972 -0.22(-1.96%)
Mar 14, 2014 11.27 11.46 11.01 11.22 58,899 +0.02(+0.18%)
Mar 13, 2014 11.00 11.90 10.90 11.20 254,539 +0.45(+4.19%)
Mar 12, 2014 10.31 10.95 10.20 10.75 151,788 +0.55(+5.39%)
Mar 11, 2014 10.75 10.75 10.07 10.20 108,835 -0.80(-7.27%)
Mar 10, 2014 10.30 11.00 10.15 11.00 66,668 +0.77(+7.53%)
Mar 07, 2014 10.62 10.62 10.16 10.23 78,796 -0.28(-2.66%)
Mar 06, 2014 10.30 10.81 9.950 10.51 122,364 +0.31(+3.04%)
Mar 05, 2014 9.330 10.31 9.210 10.20 161,020 +0.87(+9.32%)
Mar 04, 2014 9.380 9.500 9.150 9.330 101,019 +0.08(+0.86%)
Mar 03, 2014 9.340 9.730 9.150 9.250 89,188 -0.10(-1.07%)
Feb 28, 2014 8.750 9.780 8.750 9.350 207,408 +0.58(+6.61%)
Feb 27, 2014 9.040 9.200 8.750 8.770 108,448 -0.27(-2.99%)
Feb 26, 2014 9.010 9.120 8.800 9.040 47,487 -0.09(-0.99%)
Feb 25, 2014 9.180 9.610 9.100 9.130 84,374 -0.08(-0.87%)
Feb 24, 2014 9.040 9.230 8.750 9.210 109,047 +0.19(+2.11%)
Feb 21, 2014 8.620 9.236 7.760 9.020 419,128 +0.44(+5.13%)
Feb 20, 2014 9.410 9.470 8.520 8.580 153,178 -0.91(-9.59%)
Feb 19, 2014 9.730 9.860 9.320 9.490 59,582 -0.24(-2.47%)
Feb 18, 2014 10.00 10.02 9.730 9.730 92,772 -0.28(-2.80%)
Feb 14, 2014 9.910 10.01 10.01 10.01 34,300 +0.11(+1.11%)
Feb 13, 2014 9.750 10.27 9.738 9.900 43,328 +0.08(+0.81%)
Feb 12, 2014 10.01 10.08 9.510 9.820 85,813 -0.18(-1.80%)
Feb 11, 2014 10.14 10.31 10.00 10.00 86,285 -0.17(-1.67%)
Feb 10, 2014 10.26 10.38 10.16 10.17 41,320 -0.09(-0.88%)
Feb 07, 2014 10.39 10.44 9.950 10.26 68,558 -0.02(-0.15%)
Feb 06, 2014 10.32 10.74 10.25 10.28 58,608 -0.07(-0.72%)
Feb 05, 2014 10.84 10.90 10.32 10.35 37,377 -0.47(-4.34%)
Feb 04, 2014 10.58 10.88 10.50 10.82 42,493 +0.24(+2.27%)
Feb 03, 2014 10.35 10.64 10.31 10.58 92,507 +0.19(+1.83%)
Jan 31, 2014 10.21 10.47 10.00 10.39 74,811 +0.26(+2.57%)
Jan 30, 2014 10.09 10.50 10.02 10.13 58,851 +0.07(+0.70%)
Jan 29, 2014 10.38 10.43 10.00 10.06 39,711 -0.30(-2.90%)
Jan 28, 2014 10.04 10.53 10.04 10.36 44,446 +0.27(+2.68%)
Jan 27, 2014 10.53 10.59 10.00 10.09 83,785 -0.53(-4.99%)
Jan 24, 2014 11.02 11.20 10.14 10.62 139,988 -0.69(-6.10%)
Jan 23, 2014 10.00 11.32 9.610 11.31 350,721 +1.25(+12.43%)
Jan 22, 2014 10.50 10.64 10.02 10.06 103,332 -0.37(-3.55%)
Jan 21, 2014 11.14 11.36 10.11 10.43 138,168 -0.60(-5.44%)
Jan 17, 2014 11.66 11.03 11.03 11.03 188,900 -0.63(-5.40%)
Jan 16, 2014 11.59 13.87 11.20 11.66 447,897 -0.09(-0.77%)
Jan 15, 2014 11.00 11.75 10.86 11.75 259,449 +0.75(+6.82%)
Jan 14, 2014 10.74 11.03 10.50 11.00 128,337 +0.21(+1.95%)
Jan 13, 2014 11.40 11.40 10.71 10.79 171,329 +0.03(+0.28%)
Jan 10, 2014 10.14 10.87 9.850 10.76 145,101 +0.80(+8.03%)
Jan 09, 2014 9.960 9.990 9.530 9.960 57,451 +0.13(+1.32%)
Jan 08, 2014 10.05 10.38 9.800 9.830 93,485 -0.17(-1.70%)
Jan 07, 2014 9.700 10.18 9.480 10.00 172,788 +0.25(+2.56%)
Jan 06, 2014 10.00 10.09 9.050 9.750 221,747 -0.13(-1.32%)
Jan 03, 2014 10.50 10.74 9.610 9.880 253,561 -0.70(-6.62%)
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.