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

Clearsign Combustion (NQ: CLIR )

0.8600 +0.0102 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 1.050 1.195 1.050 1.150 140,500 +0.10(+9.52%)
Jun 27, 2019 1.020 1.130 1.020 1.050 25,568 +0.03(+2.94%)
Jun 26, 2019 1.050 1.170 1.020 1.020 19,652 -0.07(-6.82%)
Jun 25, 2019 1.090 1.100 1.050 1.095 9,129 +0.05(+5.26%)
Jun 24, 2019 1.070 1.090 1.020 1.040 37,711 -0.05(-4.59%)
Jun 21, 2019 1.120 1.120 1.070 1.090 3,600 +0.01(+0.46%)
Jun 20, 2019 1.077 1.115 1.020 1.085 35,615 +0.00(+0.46%)
Jun 19, 2019 1.080 1.097 1.050 1.080 25,072 +0.02(+1.89%)
Jun 18, 2019 1.010 1.080 1.000 1.060 56,268 +0.05(+4.95%)
Jun 17, 2019 1.020 1.050 1.000 1.010 21,029 -0.01(-0.98%)
Jun 14, 2019 0.9660 1.045 0.9200 1.020 73,800 +0.10(+10.87%)
Jun 13, 2019 0.9000 0.9300 0.9000 0.9200 41,989 +0.01(+1.10%)
Jun 12, 2019 0.9100 0.9507 0.9100 0.9100 32,198 +0.02(+2.25%)
Jun 11, 2019 0.8800 0.9852 0.8700 0.8900 63,074 +0.00(+0.00%)
Jun 10, 2019 0.8500 0.8900 0.8500 0.8900 39,773 +0.01(+1.14%)
Jun 07, 2019 0.8900 0.8925 0.8700 0.8800 25,200 +0.00(+0.00%)
Jun 06, 2019 0.9100 1.200 0.8450 0.8800 576,840 -0.01(-1.12%)
Jun 05, 2019 0.8900 0.8900 0.8900 0.8900 4,922 +0.00(+0.00%)
Jun 04, 2019 0.8900 0.9100 0.8900 0.8900 25,884 -0.02(-2.20%)
Jun 03, 2019 0.9100 0.9100 0.8800 0.9100 5,054 +0.01(+1.11%)
May 31, 2019 0.8900 0.9200 0.8900 0.9000 10,800 +0.00(+0.00%)
May 30, 2019 0.9500 0.9703 0.8700 0.9000 72,497 +0.00(+0.00%)
May 29, 2019 0.9500 0.9590 0.8270 0.9000 233,171 -0.05(-5.58%)
May 28, 2019 0.9870 0.9870 0.9200 0.9532 37,424 +0.02(+2.49%)
May 24, 2019 1.000 1.000 0.9200 0.9300 55,200 -0.02(-2.19%)
May 23, 2019 0.9000 0.9899 0.9000 0.9508 31,134 +0.05(+5.64%)
May 22, 2019 0.9000 0.9599 0.8800 0.9000 68,953 -0.05(-4.88%)
May 21, 2019 1.080 1.080 0.9100 0.9462 95,505 -0.06(-6.32%)
May 20, 2019 1.070 1.100 1.000 1.010 49,562 -0.03(-2.88%)
May 17, 2019 0.9500 1.100 0.9500 1.040 187,600 +0.04(+4.00%)
May 16, 2019 0.9800 1.020 0.9500 1.000 95,441 +0.09(+9.89%)
May 15, 2019 1.040 1.050 0.9100 0.9100 97,460 -0.16(-14.95%)
May 14, 2019 1.050 1.200 0.9101 1.070 312,755 +0.00(+0.00%)
May 13, 2019 1.000 1.490 0.9500 1.070 1,116,943 +0.20(+22.99%)
May 10, 2019 0.7500 0.9200 0.7500 0.8700 114,800 +0.07(+8.75%)
May 09, 2019 0.8000 0.8000 0.7755 0.8000 15,343 +0.03(+3.90%)
May 08, 2019 0.7700 0.8100 0.7600 0.7700 33,572 +0.01(+1.32%)
May 07, 2019 0.7900 0.7900 0.7600 0.7600 25,272 -0.01(-0.91%)
May 06, 2019 0.7900 0.8200 0.7614 0.7670 87,213 -0.03(-4.13%)
May 03, 2019 0.7900 0.8500 0.7743 0.8000 97,200 +0.01(+1.88%)
May 02, 2019 0.8778 0.9000 0.7725 0.7852 172,282 -0.08(-9.73%)
May 01, 2019 0.8400 0.8699 0.8100 0.8698 12,439 +0.03(+3.55%)
Apr 30, 2019 0.8385 0.8400 0.8129 0.8400 1,881 +0.01(+1.20%)
Apr 29, 2019 0.8100 0.8400 0.8000 0.8300 11,268 +0.02(+2.47%)
Apr 26, 2019 0.8200 0.8400 0.8000 0.8100 250,000 -0.02(-2.41%)
Apr 25, 2019 0.8200 0.8500 0.8001 0.8300 11,042 +0.03(+3.56%)
Apr 24, 2019 0.8678 0.8800 0.8000 0.8015 77,004 -0.08(-8.92%)
Apr 23, 2019 0.8800 0.8800 0.8500 0.8800 4,154 +0.00(+0.00%)
Apr 22, 2019 0.8800 0.9000 0.8500 0.8800 54,874 +0.01(+1.72%)
Apr 18, 2019 0.8586 0.9000 0.8500 0.8651 37,900 +0.02(+1.78%)
Apr 17, 2019 0.8700 0.9000 0.8500 0.8500 32,551 -0.01(-1.16%)
Apr 16, 2019 0.8600 0.8699 0.8579 0.8600 13,496 -0.01(-1.15%)
Apr 15, 2019 0.8500 0.8700 0.8500 0.8700 11,044 +0.01(+1.16%)
Apr 12, 2019 0.8800 0.8800 0.8500 0.8600 13,300 -0.02(-2.27%)
Apr 11, 2019 0.8708 0.9400 0.8620 0.8800 24,274 -0.00(-0.31%)
Apr 10, 2019 0.8705 0.9300 0.8600 0.8827 29,424 +0.00(+0.03%)
Apr 09, 2019 0.9499 0.9500 0.8546 0.8824 31,654 -0.07(-7.12%)
Apr 08, 2019 0.9353 0.9700 0.9030 0.9500 7,874 +0.00(+0.00%)
Apr 05, 2019 0.9000 0.9900 0.8530 0.9500 26,200 +0.04(+4.28%)
Apr 04, 2019 0.8876 0.9500 0.8876 0.9110 257,482 +0.01(+1.24%)
Apr 03, 2019 0.8800 0.9100 0.8500 0.8998 44,302 -0.01(-1.12%)
Apr 02, 2019 0.8800 0.9100 0.8601 0.9100 78,722 +0.06(+6.53%)
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.