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 (%)
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%)
Oct 01, 2012 6.950 7.050 6.650 6.900 11,193 -0.14(-1.99%)
Sep 28, 2012 7.170 7.170 6.890 7.040 25,002 -0.21(-2.90%)
Sep 27, 2012 7.400 7.400 6.915 7.250 66,075 +0.24(+3.42%)
Sep 26, 2012 7.100 7.100 6.920 7.010 40,660 +0.01(+0.14%)
Sep 25, 2012 7.200 7.200 6.750 7.000 63,514 -0.30(-4.11%)
Sep 24, 2012 6.590 7.300 6.570 7.300 20,355 +0.74(+11.28%)
Sep 21, 2012 7.060 7.131 6.560 6.560 21,609 -0.54(-7.61%)
Sep 20, 2012 7.100 7.320 7.100 7.100 6,200 -0.09(-1.25%)
Sep 19, 2012 7.050 7.200 7.000 7.190 12,893 -0.11(-1.51%)
Sep 18, 2012 7.050 7.300 7.000 7.300 9,754 +0.15(+2.10%)
Sep 17, 2012 7.070 7.300 7.000 7.150 3,400 +0.15(+2.14%)
Sep 14, 2012 6.880 7.070 6.650 7.000 24,972 +0.06(+0.86%)
Sep 13, 2012 7.100 7.100 6.932 6.940 3,884 -0.33(-4.54%)
Sep 12, 2012 7.150 7.270 6.810 7.270 24,622 +0.14(+1.96%)
Sep 11, 2012 7.290 7.290 7.130 7.130 4,300 -0.07(-0.97%)
Sep 10, 2012 7.400 7.590 7.102 7.200 7,860 -0.22(-2.96%)
Sep 07, 2012 7.302 7.420 7.302 7.420 1,928 +0.16(+2.20%)
Sep 06, 2012 7.300 7.400 7.100 7.260 7,396 +0.11(+1.54%)
Sep 05, 2012 7.350 7.350 7.150 7.150 555 +0.10(+1.42%)
Sep 04, 2012 7.250 7.250 6.910 7.050 38,486 -0.10(-1.40%)
Aug 31, 2012 7.260 7.350 7.000 7.150 5,758 -0.15(-2.05%)
Aug 30, 2012 7.460 7.460 6.850 7.300 13,390 -0.10(-1.35%)
Aug 29, 2012 7.100 7.400 6.860 7.400 10,060 +0.24(+3.35%)
Aug 27, 2012 7.300 7.370 7.000 7.160 48,844 -0.04(-0.56%)
Aug 24, 2012 6.990 7.350 6.810 7.200 23,425 +0.33(+4.80%)
Aug 23, 2012 7.250 7.350 6.850 6.870 9,505 -0.13(-1.86%)
Aug 22, 2012 6.810 7.090 6.780 7.000 17,916 +0.22(+3.24%)
Aug 21, 2012 6.790 6.969 6.780 6.780 10,195 -0.20(-2.87%)
Aug 20, 2012 7.000 7.000 6.780 6.980 8,733 -0.02(-0.29%)
Aug 17, 2012 6.780 7.100 6.780 7.000 7,964 -0.02(-0.23%)
Aug 16, 2012 7.230 7.230 7.000 7.016 5,665 +0.02(+0.23%)
Aug 15, 2012 7.080 7.229 7.000 7.000 8,427 -0.03(-0.43%)
Aug 14, 2012 7.400 7.490 7.000 7.030 46,494 -0.32(-4.35%)
Aug 13, 2012 7.310 7.350 7.200 7.350 442 +0.19(+2.62%)
Aug 10, 2012 7.170 7.170 7.160 7.162 410 +0.01(+0.17%)
Aug 09, 2012 7.400 7.400 7.110 7.150 3,633 +0.04(+0.56%)
Aug 08, 2012 7.150 7.245 7.070 7.110 8,306 +0.01(+0.14%)
Aug 07, 2012 7.730 7.730 7.050 7.100 9,086 -0.35(-4.70%)
Aug 06, 2012 7.420 7.550 7.370 7.450 5,420 +0.11(+1.49%)
Aug 03, 2012 7.510 7.510 7.172 7.341 22,626 +0.18(+2.53%)
Aug 02, 2012 7.230 7.630 6.901 7.160 31,379 -0.09(-1.24%)
Aug 01, 2012 7.070 7.421 7.070 7.250 10,153 +0.12(+1.68%)
Jul 31, 2012 7.120 7.500 6.900 7.130 7,150 +0.07(+0.99%)
Jul 30, 2012 6.840 7.100 6.840 7.060 11,161 +0.11(+1.58%)
Jul 27, 2012 7.480 7.510 5.770 6.950 20,752 -0.29(-4.01%)
Jul 26, 2012 7.680 7.680 7.240 7.240 34,740 -0.31(-4.11%)
Jul 25, 2012 6.990 7.790 6.900 7.550 54,998 +0.82(+12.18%)
Jul 24, 2012 6.180 6.837 6.180 6.730 23,777 +0.46(+7.32%)
Jul 23, 2012 6.730 7.000 5.500 6.271 41,133 +0.62(+10.99%)
Jul 20, 2012 5.690 5.690 5.650 5.650 1,500 -0.04(-0.70%)
Jul 19, 2012 5.700 5.700 5.690 5.690 700 +0.00(+0.02%)
Jul 18, 2012 5.590 5.690 5.590 5.689 2,296 +0.03(+0.52%)
Jul 17, 2012 5.720 5.720 5.500 5.660 7,653 -0.06(-1.06%)
Jul 16, 2012 5.712 5.720 5.712 5.720 1,323 -0.08(-1.38%)
Jul 13, 2012 5.840 5.900 5.780 5.800 4,190 -0.20(-3.33%)
Jul 12, 2012 5.750 6.000 5.700 6.000 1,775 +0.16(+2.74%)
Jul 11, 2012 5.840 6.010 5.750 5.840 11,859 -0.02(-0.37%)
Jul 10, 2012 6.250 6.250 5.862 5.862 24,755 -0.37(-5.91%)
Jul 09, 2012 6.220 6.280 6.220 6.230 6,523 -0.01(-0.16%)
Jul 06, 2012 6.710 6.839 6.110 6.240 21,276 -0.28(-4.30%)
Jul 05, 2012 6.850 6.850 6.500 6.521 5,159 -0.37(-5.34%)
Jul 03, 2012 6.900 6.900 6.500 6.888 2,886 -0.06(-0.89%)
Jul 02, 2012 7.000 7.000 6.850 6.950 5,414 +0.17(+2.51%)
Jun 29, 2012 6.850 6.890 6.203 6.780 8,245 +0.13(+1.95%)
Jun 28, 2012 6.370 6.650 6.010 6.650 16,329 +0.28(+4.40%)
Jun 27, 2012 6.360 6.389 6.020 6.370 7,948 -0.03(-0.47%)
Jun 26, 2012 6.600 6.730 5.830 6.400 10,197 -0.17(-2.59%)
Jun 25, 2012 6.420 6.650 6.320 6.570 9,001 +0.01(+0.15%)
Jun 22, 2012 6.210 6.620 6.020 6.560 29,238 +0.37(+5.98%)
Jun 21, 2012 6.600 6.650 6.116 6.190 16,922 -0.45(-6.78%)
Jun 20, 2012 6.570 6.990 6.310 6.640 20,639 +0.06(+0.91%)
Jun 19, 2012 6.300 6.700 6.200 6.580 68,473 +0.28(+4.44%)
Jun 18, 2012 5.810 6.300 5.810 6.300 10,728 +0.41(+6.96%)
Jun 15, 2012 6.380 6.710 5.890 5.890 12,801 -0.61(-9.38%)
Jun 14, 2012 6.500 6.500 5.870 6.500 56,047 +0.04(+0.62%)
Jun 13, 2012 6.520 6.700 6.020 6.460 29,379 -0.11(-1.67%)
Jun 12, 2012 6.800 6.849 6.510 6.570 47,462 +0.18(+2.82%)
Jun 11, 2012 6.340 6.930 5.763 6.390 5,912 +0.02(+0.33%)
Jun 08, 2012 6.130 6.370 5.750 6.369 23,293 +0.20(+3.21%)
Jun 07, 2012 5.990 6.400 5.990 6.171 28,139 +0.27(+4.59%)
Jun 06, 2012 5.540 6.130 5.530 5.900 44,602 +0.36(+6.50%)
Jun 05, 2012 5.540 6.000 5.240 5.540 43,826 +0.17(+3.17%)
Jun 04, 2012 4.900 5.370 4.900 5.370 40,241 +0.43(+8.70%)
Jun 01, 2012 5.160 5.160 4.900 4.940 29,005 -0.22(-4.26%)
May 31, 2012 5.410 5.410 5.010 5.160 23,277 -0.29(-5.32%)
May 30, 2012 5.380 5.450 5.250 5.450 10,416 +0.06(+1.09%)
May 29, 2012 5.740 5.829 5.391 5.391 15,675 -0.05(-0.89%)
May 25, 2012 5.650 5.748 5.330 5.440 16,448 -0.20(-3.55%)
May 24, 2012 5.536 6.060 5.340 5.640 26,014 +0.12(+2.17%)
May 23, 2012 6.070 6.420 5.500 5.520 38,226 -0.33(-5.64%)
May 22, 2012 6.060 6.440 5.850 5.850 23,193 -0.15(-2.50%)
May 21, 2012 6.070 6.540 6.000 6.000 48,032 -0.02(-0.33%)
May 18, 2012 5.700 6.200 5.610 6.020 36,278 +0.27(+4.70%)
May 17, 2012 6.320 6.320 5.510 5.750 70,914 -0.52(-8.29%)
May 16, 2012 7.380 7.501 6.270 6.270 76,950 -1.19(-16.00%)
May 15, 2012 7.840 7.890 7.250 7.464 19,207 +0.06(+0.87%)
May 14, 2012 7.900 7.900 7.350 7.400 27,628 -0.46(-5.85%)
May 11, 2012 7.455 8.630 7.451 7.860 41,680 +0.41(+5.50%)
May 10, 2012 7.390 7.650 7.250 7.450 50,643 -0.01(-0.13%)
May 09, 2012 8.290 8.350 7.300 7.460 98,012 -0.97(-11.51%)
May 08, 2012 9.200 9.250 8.020 8.430 188,581 -0.96(-10.22%)
May 07, 2012 8.220 9.750 7.811 9.390 448,157 +1.95(+26.21%)
May 04, 2012 6.010 7.450 6.010 7.440 354,754 +1.44(+24.00%)
May 03, 2012 5.370 8.160 5.240 6.000 123,608 +0.76(+14.50%)
May 02, 2012 5.250 5.250 5.000 5.240 21,778 +0.04(+0.77%)
May 01, 2012 5.500 5.500 4.910 5.200 62,937 +0.36(+7.44%)
Apr 30, 2012 4.390 6.570 4.260 4.840 132,069 +0.56(+13.08%)
Apr 27, 2012 4.200 4.280 4.170 4.280 30,768 +0.08(+1.90%)
Apr 26, 2012 4.120 4.200 4.120 4.200 43,093 +0.00(+0.00%)
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.