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

Clearsign Combustion (NQ: CLIR )

0.7552 -0.0520 (-6.44%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 31, 2020 2.220 2.340 2.100 2.260 147,800 +0.08(+3.67%)
Jul 30, 2020 2.060 2.250 2.060 2.180 153,756 +0.04(+1.87%)
Jul 29, 2020 2.100 2.150 2.050 2.140 88,149 +0.04(+1.90%)
Jul 28, 2020 2.130 2.190 2.050 2.100 131,756 -0.02(-0.95%)
Jul 27, 2020 2.210 2.220 2.070 2.120 106,865 -0.04(-1.85%)
Jul 24, 2020 2.270 2.281 2.133 2.160 97,500 -0.09(-4.00%)
Jul 23, 2020 2.470 2.510 2.070 2.250 339,320 -0.22(-8.91%)
Jul 22, 2020 2.560 2.590 2.400 2.470 281,564 +0.05(+2.07%)
Jul 21, 2020 2.320 2.690 2.290 2.420 798,388 +0.17(+7.56%)
Jul 20, 2020 2.220 2.300 2.140 2.250 183,222 +0.00(+0.00%)
Jul 17, 2020 2.100 2.300 2.070 2.250 193,400 +0.14(+6.64%)
Jul 16, 2020 2.060 2.130 2.050 2.110 183,592 +0.02(+0.96%)
Jul 15, 2020 2.110 2.120 2.020 2.090 244,051 -0.02(-0.95%)
Jul 14, 2020 2.030 2.130 2.000 2.110 220,334 -0.06(-2.76%)
Jul 13, 2020 2.080 2.180 2.060 2.170 191,986 +0.09(+4.33%)
Jul 10, 2020 2.190 2.190 2.050 2.080 228,900 -0.07(-3.26%)
Jul 09, 2020 2.230 2.240 2.100 2.150 210,483 -0.04(-1.83%)
Jul 08, 2020 2.090 2.400 2.080 2.190 813,962 +0.05(+2.34%)
Jul 07, 2020 2.180 2.300 2.030 2.140 283,523 -0.18(-7.76%)
Jul 06, 2020 2.370 2.370 2.230 2.320 350,225 -0.04(-1.69%)
Jul 02, 2020 2.180 2.370 2.151 2.360 750,100 +0.16(+7.27%)
Jul 01, 2020 2.060 2.370 1.960 2.200 910,483 +0.12(+5.77%)
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%)
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.