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

Clearsign Combustion (NQ: CLIR )

0.7861 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2016 3.400 3.400 3.400 0 -0.15(-4.23%)
Dec 29, 2016 3.700 3.750 3.500 3.550 77,090 -0.15(-4.05%)
Dec 28, 2016 3.950 3.950 3.700 3.700 24,038 -0.15(-3.90%)
Dec 27, 2016 3.750 3.950 3.700 3.850 60,404 -0.10(-2.53%)
Dec 23, 2016 3.950 3.950 3.950 0 -0.05(-1.25%)
Dec 22, 2016 3.950 4.000 3.850 4.000 36,927 +0.10(+2.56%)
Dec 21, 2016 3.900 4.000 3.900 3.900 52,920 -0.10(-2.50%)
Dec 20, 2016 3.900 4.000 3.850 4.000 48,033 +0.10(+2.56%)
Dec 19, 2016 3.850 3.950 3.850 3.900 68,586 +0.00(+0.00%)
Dec 16, 2016 3.600 3.950 3.500 3.900 147,404 +0.25(+6.85%)
Dec 15, 2016 3.650 3.650 3.550 3.650 61,141 -0.05(-1.35%)
Dec 14, 2016 3.650 3.850 3.600 3.700 300,280 +0.03(+0.68%)
Dec 13, 2016 3.850 3.900 3.650 3.675 265,658 -0.23(-5.77%)
Dec 12, 2016 3.900 3.900 3.500 3.900 335,013 -0.05(-1.27%)
Dec 09, 2016 3.950 3.975 3.800 3.950 116,656 +0.00(+0.00%)
Dec 08, 2016 4.000 4.050 3.950 3.950 75,069 -0.05(-1.25%)
Dec 07, 2016 3.900 4.100 3.900 4.000 98,348 +0.15(+3.90%)
Dec 06, 2016 3.850 3.925 3.800 3.850 41,274 -0.05(-1.28%)
Dec 05, 2016 3.850 4.000 3.850 3.900 39,531 -0.10(-2.50%)
Dec 02, 2016 4.000 4.150 4.000 4.000 26,850 -0.05(-1.23%)
Dec 01, 2016 3.900 4.150 3.900 4.050 66,608 +0.05(+1.25%)
Nov 30, 2016 4.000 4.050 3.950 4.000 21,448 +0.00(+0.00%)
Nov 29, 2016 4.100 4.200 3.850 4.000 64,574 -0.05(-1.23%)
Nov 28, 2016 4.150 4.255 4.050 4.050 19,214 -0.05(-1.22%)
Nov 25, 2016 4.150 4.350 4.100 4.100 29,755 -0.15(-3.53%)
Nov 23, 2016 4.250 4.250 4.250 0 +0.05(+1.19%)
Nov 22, 2016 4.400 4.400 4.200 4.200 16,102 -0.10(-2.33%)
Nov 21, 2016 4.400 4.575 4.250 4.300 94,422 -0.15(-3.37%)
Nov 18, 2016 4.450 4.500 4.303 4.450 82,792 +0.05(+1.14%)
Nov 17, 2016 4.400 4.900 4.300 4.400 152,855 +0.00(+0.00%)
Nov 16, 2016 4.400 4.400 4.350 4.400 27,850 +0.05(+1.15%)
Nov 15, 2016 3.900 4.375 3.900 4.350 41,171 -0.05(-1.14%)
Nov 14, 2016 4.250 4.400 4.150 4.400 113,339 +0.20(+4.76%)
Nov 11, 2016 4.150 4.245 4.100 4.200 46,463 +0.00(+0.00%)
Nov 10, 2016 4.200 4.250 4.050 4.200 88,585 +0.10(+2.44%)
Nov 09, 2016 4.350 4.350 3.950 4.100 236,926 -0.45(-9.89%)
Nov 08, 2016 4.500 4.600 4.450 4.550 44,392 +0.10(+2.25%)
Nov 07, 2016 4.600 4.700 4.450 4.450 71,057 +0.00(+0.00%)
Nov 04, 2016 4.750 4.800 4.300 4.450 75,953 -0.25(-5.32%)
Nov 03, 2016 4.900 5.155 4.600 4.700 70,448 -0.15(-3.09%)
Nov 02, 2016 5.150 5.250 4.850 4.850 60,285 -0.30(-5.83%)
Nov 01, 2016 5.300 5.350 5.150 5.150 17,347 -0.10(-1.90%)
Oct 31, 2016 5.350 5.450 5.250 5.250 14,525 -0.05(-0.94%)
Oct 28, 2016 5.450 5.500 5.300 5.300 15,336 -0.10(-1.85%)
Oct 27, 2016 5.300 5.625 5.300 5.400 39,703 +0.15(+2.86%)
Oct 26, 2016 5.450 5.700 5.250 5.250 22,338 -0.20(-3.67%)
Oct 25, 2016 5.750 5.800 5.350 5.450 61,851 -0.30(-5.22%)
Oct 24, 2016 5.350 5.850 5.350 5.750 77,581 +0.35(+6.48%)
Oct 21, 2016 5.500 5.650 5.300 5.400 38,299 -0.15(-2.70%)
Oct 20, 2016 5.550 5.750 5.400 5.550 79,833 +0.00(+0.00%)
Oct 19, 2016 5.650 5.700 5.500 5.550 45,029 -0.05(-0.89%)
Oct 18, 2016 5.350 5.800 5.350 5.600 52,856 +0.30(+5.66%)
Oct 17, 2016 5.550 5.550 5.200 5.300 16,197 -0.20(-3.64%)
Oct 14, 2016 5.650 5.660 5.450 5.500 49,155 -0.09(-1.61%)
Oct 13, 2016 5.670 5.670 5.460 5.590 30,769 -0.13(-2.27%)
Oct 12, 2016 5.950 5.950 5.620 5.720 27,070 -0.15(-2.56%)
Oct 11, 2016 5.980 5.990 5.870 5.870 16,867 -0.06(-1.01%)
Oct 10, 2016 5.990 6.120 5.920 5.930 131,267 -0.09(-1.50%)
Oct 07, 2016 6.100 6.100 5.900 6.020 20,590 -0.03(-0.50%)
Oct 06, 2016 6.080 6.080 5.990 6.050 12,214 -0.03(-0.49%)
Oct 05, 2016 6.050 6.080 5.890 6.080 22,541 +0.11(+1.84%)
Oct 04, 2016 5.880 6.130 5.860 5.970 35,596 +0.05(+0.84%)
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.