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

Clearsign Combustion (NQ: CLIR )

0.7942 -0.0130 (-1.61%)
Streaming Delayed Price Updated: 2:01 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 (%)
Jun 30, 2020 2.050 2.090 1.950 2.080 504,670 +0.07(+3.48%)
Jun 29, 2020 1.960 2.090 1.900 2.010 414,211 +0.03(+1.52%)
Jun 26, 2020 1.890 2.120 1.800 1.980 778,300 +0.03(+1.54%)
Jun 25, 2020 1.790 1.980 1.790 1.950 806,676 +0.06(+3.17%)
Jun 24, 2020 1.760 1.900 1.750 1.890 973,965 +0.00(+0.00%)
Jun 23, 2020 1.960 1.970 1.700 1.890 1,194,537 -0.15(-7.35%)
Jun 22, 2020 2.000 2.160 1.900 2.040 1,177,808 -0.19(-8.52%)
Jun 19, 2020 2.270 2.280 1.950 2.230 2,158,100 +0.01(+0.45%)
Jun 18, 2020 2.360 2.480 1.850 2.220 7,477,518 -0.33(-12.94%)
Jun 17, 2020 2.990 4.110 2.410 2.550 62,392,344 +0.18(+7.59%)
Jun 16, 2020 1.540 3.330 1.400 2.370 226,934,480 +1.58(+200.00%)
Jun 15, 2020 0.8500 0.8500 0.7700 0.7900 3,237,822 -0.06(-7.06%)
Jun 12, 2020 0.8000 0.9480 0.8000 0.8500 109,100 +0.06(+7.61%)
Jun 11, 2020 0.7387 0.8105 0.7050 0.7899 42,083 -0.02(-2.48%)
Jun 10, 2020 0.8100 0.8100 0.7700 0.8100 24,830 -0.01(-1.22%)
Jun 09, 2020 0.8400 0.8500 0.8000 0.8200 47,854 -0.03(-3.53%)
Jun 08, 2020 0.7380 0.8800 0.7050 0.8500 271,984 +0.11(+15.18%)
Jun 05, 2020 0.7100 0.7500 0.7000 0.7380 141,000 +0.03(+3.94%)
Jun 04, 2020 0.7200 0.7500 0.7000 0.7100 249,966 +0.03(+4.41%)
Jun 03, 2020 0.5800 0.7200 0.5500 0.6800 619,543 +0.12(+21.43%)
Jun 02, 2020 0.5600 0.6799 0.5500 0.5600 666,855 -0.00(-0.16%)
Jun 01, 2020 0.5100 0.5620 0.5100 0.5609 354,547 +0.04(+7.76%)
May 29, 2020 0.5449 0.5449 0.5100 0.5205 172,300 -0.03(-5.36%)
May 28, 2020 0.5200 0.5900 0.5000 0.5500 359,101 +0.05(+10.71%)
May 27, 2020 0.5200 0.5300 0.4850 0.4968 242,971 -0.01(-2.59%)
May 26, 2020 0.5600 0.5700 0.4800 0.5100 766,834 -0.06(-10.53%)
May 22, 2020 0.6300 0.6442 0.5070 0.5700 476,100 -0.05(-8.06%)
May 21, 2020 0.6400 0.6550 0.5903 0.6200 275,771 -0.02(-3.13%)
May 20, 2020 0.5000 0.6400 0.5000 0.6400 628,165 +0.15(+30.61%)
May 19, 2020 0.5400 0.5500 0.4500 0.4900 997,369 -0.05(-9.26%)
May 18, 2020 0.5400 0.5500 0.5300 0.5400 114,237 -0.01(-2.24%)
May 15, 2020 0.5900 0.5900 0.5300 0.5524 130,300 -0.05(-7.93%)
May 14, 2020 0.5800 0.6500 0.5300 0.6000 445,004 +0.03(+5.30%)
May 13, 2020 0.5500 0.6600 0.5500 0.5698 107,273 +0.02(+3.60%)
May 12, 2020 0.6500 0.6600 0.5200 0.5500 138,728 -0.03(-5.98%)
May 11, 2020 0.6537 0.6537 0.5850 0.5850 154,172 -0.05(-7.36%)
May 08, 2020 0.6506 0.7000 0.6100 0.6315 101,800 -0.07(-9.35%)
May 07, 2020 0.7197 0.7201 0.6500 0.6966 51,257 -0.00(-0.49%)
May 06, 2020 0.7500 0.7600 0.6500 0.7000 79,123 -0.06(-8.08%)
May 05, 2020 0.7900 0.7980 0.7611 0.7615 19,338 -0.02(-2.78%)
May 04, 2020 0.8400 0.9000 0.7510 0.7833 48,372 -0.06(-6.78%)
May 01, 2020 0.8600 1.020 0.8400 0.8403 69,700 -0.06(-6.63%)
Apr 30, 2020 0.9700 0.9850 0.8600 0.9000 73,058 -0.07(-7.22%)
Apr 29, 2020 0.9500 1.010 0.8700 0.9700 73,624 +0.05(+5.91%)
Apr 28, 2020 0.7464 0.9500 0.7130 0.9159 95,547 +0.14(+18.56%)
Apr 27, 2020 0.7254 0.7800 0.7000 0.7725 53,039 +0.01(+1.64%)
Apr 24, 2020 0.7550 0.8214 0.7450 0.7600 23,900 -0.04(-4.52%)
Apr 23, 2020 0.7900 0.8854 0.7500 0.7960 12,056 +0.00(+0.00%)
Apr 22, 2020 0.8483 0.8900 0.7500 0.7960 20,110 +0.01(+0.76%)
Apr 21, 2020 0.7500 0.8900 0.7500 0.7900 10,434 -0.06(-7.06%)
Apr 20, 2020 0.9000 0.9400 0.7500 0.8500 49,533 -0.01(-1.36%)
Apr 17, 2020 0.9100 0.9600 0.8450 0.8617 21,300 -0.05(-5.31%)
Apr 16, 2020 0.8400 1.000 0.8000 0.9100 71,547 +0.04(+4.72%)
Apr 15, 2020 0.7967 0.9500 0.7531 0.8690 74,519 +0.08(+10.70%)
Apr 14, 2020 0.7500 0.8201 0.6921 0.7850 155,432 +0.00(+0.36%)
Apr 13, 2020 0.7000 0.7822 0.6000 0.7822 49,160 +0.03(+4.29%)
Apr 09, 2020 0.6001 0.7700 0.6001 0.7500 50,400 +0.06(+8.41%)
Apr 08, 2020 0.6499 0.8100 0.6499 0.6918 148,649 +0.04(+6.43%)
Apr 07, 2020 0.5600 0.6900 0.5500 0.6500 83,607 +0.12(+23.46%)
Apr 06, 2020 0.5600 0.5600 0.5015 0.5265 19,241 -0.03(-5.70%)
Apr 03, 2020 0.7100 0.7300 0.5400 0.5583 46,200 -0.13(-18.54%)
Apr 02, 2020 0.7245 0.7800 0.6854 0.6854 14,545 -0.03(-4.81%)
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.