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

Clearsign Combustion (NQ: CLIR )

0.8498 +0.0496 (+6.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 (%)
Jul 31, 2013 7.910 8.006 7.830 7.920 0 -0.05(-0.63%)
Jul 30, 2013 8.250 8.370 7.900 7.970 0 -0.23(-2.80%)
Jul 29, 2013 8.540 8.617 8.032 8.200 0 -0.42(-4.87%)
Jul 26, 2013 8.650 8.680 8.480 8.620 0 -0.01(-0.12%)
Jul 25, 2013 8.600 8.770 8.540 8.630 0 +0.03(+0.35%)
Jul 24, 2013 8.760 8.890 8.600 8.600 0 -0.08(-0.92%)
Jul 23, 2013 8.710 8.920 8.500 8.680 0 -0.12(-1.36%)
Jul 22, 2013 8.620 8.920 8.500 8.800 0 -0.12(-1.35%)
Jul 19, 2013 9.160 9.200 8.800 8.920 57,465 -0.29(-3.15%)
Jul 18, 2013 9.450 9.507 9.180 9.210 0 -0.09(-0.97%)
Jul 17, 2013 9.260 9.500 9.000 9.300 56,383 +0.04(+0.43%)
Jul 16, 2013 9.680 9.800 9.070 9.260 74,587 -0.28(-2.94%)
Jul 15, 2013 9.870 9.870 9.370 9.540 0 -0.13(-1.34%)
Jul 12, 2013 9.480 9.930 9.275 9.670 0 +0.27(+2.87%)
Jul 11, 2013 9.060 9.490 9.060 9.400 0 +0.36(+3.98%)
Jul 10, 2013 9.250 9.540 9.040 9.040 0 -0.23(-2.48%)
Jul 09, 2013 9.210 9.550 9.210 9.270 0 +0.17(+1.87%)
Jul 08, 2013 9.310 9.340 9.100 9.100 0 -0.09(-0.98%)
Jul 05, 2013 9.400 9.480 9.110 9.190 0 -0.14(-1.50%)
Jul 03, 2013 9.210 9.350 9.100 9.330 0 +0.14(+1.52%)
Jul 02, 2013 9.280 9.490 8.901 9.190 0 -0.01(-0.11%)
Jul 01, 2013 9.000 9.429 8.990 9.200 0 +0.48(+5.50%)
Jun 28, 2013 7.930 8.950 7.930 8.720 154,976 +0.62(+7.65%)
Jun 26, 2013 8.460 8.716 8.090 8.100 0 -0.34(-4.03%)
Jun 25, 2013 8.550 8.550 7.850 8.440 0 +0.06(+0.72%)
Jun 24, 2013 8.500 8.669 8.110 8.380 0 -0.17(-1.99%)
Jun 21, 2013 8.813 9.000 8.050 8.550 82,369 -0.21(-2.40%)
Jun 20, 2013 8.400 8.796 8.370 8.760 0 +0.36(+4.29%)
Jun 19, 2013 8.400 8.630 8.300 8.400 0 -0.01(-0.12%)
Jun 18, 2013 8.740 8.880 8.300 8.410 0 -0.25(-2.89%)
Jun 17, 2013 8.920 9.000 8.500 8.660 0 -0.24(-2.70%)
Jun 14, 2013 8.940 9.100 8.800 8.900 0 +0.04(+0.45%)
Jun 13, 2013 8.840 8.870 8.340 8.860 60,965 +0.07(+0.80%)
Jun 12, 2013 8.130 9.250 8.130 8.790 119,469 +0.80(+10.01%)
Jun 11, 2013 7.850 8.310 7.826 7.990 0 +0.07(+0.88%)
Jun 10, 2013 7.150 7.950 7.150 7.920 0 +0.95(+13.63%)
Jun 07, 2013 7.140 7.140 6.830 6.970 0 -0.20(-2.79%)
Jun 06, 2013 6.810 7.260 6.580 7.170 0 +0.30(+4.37%)
Jun 05, 2013 6.780 6.990 6.350 6.870 0 +0.07(+1.03%)
Jun 04, 2013 7.150 7.161 6.750 6.800 0 -0.35(-4.90%)
Jun 03, 2013 8.020 8.140 6.900 7.150 196,796 -0.80(-10.06%)
May 31, 2013 8.290 8.550 7.730 7.950 117,565 -0.42(-5.02%)
May 30, 2013 8.520 8.676 8.260 8.370 0 -0.09(-1.08%)
May 29, 2013 8.310 8.600 8.260 8.461 63,181 -0.02(-0.22%)
May 28, 2013 8.970 9.180 8.340 8.480 57,466 -0.34(-3.85%)
May 24, 2013 8.940 8.940 8.500 8.820 0 +0.07(+0.80%)
May 23, 2013 8.500 8.970 8.200 8.750 0 +0.22(+2.58%)
May 22, 2013 9.090 9.120 8.257 8.530 0 -0.61(-6.65%)
May 21, 2013 9.490 9.726 8.520 9.138 0 -0.41(-4.31%)
May 20, 2013 9.120 10.09 9.120 9.550 0 +0.29(+3.13%)
May 17, 2013 9.080 9.340 8.950 9.260 0 +0.32(+3.58%)
May 16, 2013 9.650 9.650 8.860 8.940 151,671 -0.76(-7.84%)
May 15, 2013 9.890 9.970 9.550 9.700 0 -0.60(-5.83%)
May 13, 2013 10.05 10.67 9.990 10.30 0 +0.00(+0.00%)
May 10, 2013 10.84 11.21 10.27 10.30 0 -0.48(-4.45%)
May 09, 2013 10.40 10.89 10.04 10.78 0 +0.38(+3.65%)
May 08, 2013 10.14 10.40 9.750 10.40 0 +0.04(+0.39%)
May 07, 2013 8.800 10.40 8.682 10.36 401,633 +1.47(+16.54%)
May 06, 2013 8.840 8.990 8.750 8.890 0 +0.08(+0.91%)
May 03, 2013 9.130 9.230 8.750 8.810 0 -0.31(-3.40%)
May 02, 2013 9.240 9.460 8.860 9.120 0 -0.06(-0.65%)
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.