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

Clearsign Combustion (NQ: CLIR )

0.9199 +0.0693 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 29, 2017 3.400 3.650 3.400 3.550 61,841 +0.10(+2.90%)
Sep 28, 2017 3.300 3.600 3.150 3.450 154,222 +0.15(+4.55%)
Sep 27, 2017 3.014 3.300 3.014 3.300 49,952 +0.30(+10.00%)
Sep 26, 2017 3.000 3.050 3.000 3.000 13,321 -0.05(-1.64%)
Sep 25, 2017 3.050 3.145 3.000 3.050 34,986 -0.05(-1.61%)
Sep 22, 2017 3.150 3.200 3.000 3.100 175,101 -0.05(-1.59%)
Sep 21, 2017 3.250 3.250 3.100 3.150 45,857 -0.09(-2.64%)
Sep 20, 2017 3.300 3.750 3.150 3.235 544,444 -0.01(-0.45%)
Sep 19, 2017 2.950 3.300 2.950 3.250 59,717 +0.35(+12.07%)
Sep 18, 2017 3.050 3.100 2.850 2.900 66,599 -0.20(-6.45%)
Sep 15, 2017 3.250 3.275 3.050 3.100 86,491 -0.15(-4.62%)
Sep 14, 2017 3.150 3.250 3.100 3.250 28,677 +0.05(+1.56%)
Sep 13, 2017 3.150 3.200 3.150 3.200 17,846 +0.00(+0.00%)
Sep 12, 2017 3.041 3.200 3.000 3.200 34,802 +0.15(+4.92%)
Sep 11, 2017 3.200 3.200 2.950 3.050 116,527 -0.10(-3.17%)
Sep 08, 2017 3.150 3.200 3.100 3.150 11,357 +0.00(+0.00%)
Sep 07, 2017 3.250 3.150 3.150 36,677 -0.05(-1.56%)
Sep 06, 2017 3.000 3.300 2.950 3.200 50,788 +0.05(+1.59%)
Sep 05, 2017 3.100 3.150 3.050 3.150 37,180 +0.00(+0.00%)
Sep 01, 2017 3.050 3.150 3.014 3.150 30,687 +0.10(+3.28%)
Aug 31, 2017 3.050 3.150 3.000 3.050 36,165 +0.00(+0.00%)
Aug 30, 2017 3.000 3.100 2.950 3.050 17,363 +0.00(+0.00%)
Aug 29, 2017 2.950 3.050 2.950 3.050 41,254 +0.05(+1.67%)
Aug 28, 2017 3.050 3.050 2.900 3.000 41,582 +0.00(+0.00%)
Aug 25, 2017 3.150 3.150 2.950 3.000 44,679 -0.15(-4.76%)
Aug 24, 2017 3.050 3.150 3.000 3.150 38,853 +0.15(+5.00%)
Aug 23, 2017 2.900 3.000 2.800 3.000 36,299 +0.10(+3.45%)
Aug 22, 2017 3.000 3.200 2.750 2.900 84,454 +0.00(+0.00%)
Aug 21, 2017 3.100 3.100 2.900 2.900 66,483 -0.20(-6.45%)
Aug 18, 2017 3.200 3.200 3.050 3.100 57,866 -0.15(-4.62%)
Aug 17, 2017 3.350 3.350 3.100 3.250 43,946 -0.08(-2.26%)
Aug 16, 2017 3.100 3.450 3.050 3.325 42,499 +0.23(+7.26%)
Aug 15, 2017 3.250 3.300 2.780 3.100 177,713 -0.30(-8.82%)
Aug 14, 2017 3.450 3.550 3.350 3.400 66,035 +0.00(+0.00%)
Aug 11, 2017 3.350 3.450 3.300 3.400 164,151 +0.25(+7.94%)
Aug 10, 2017 3.300 3.350 3.050 3.150 80,763 -0.10(-3.08%)
Aug 09, 2017 3.400 3.400 3.250 3.250 42,263 -0.10(-2.99%)
Aug 08, 2017 3.450 3.450 3.350 3.350 38,869 -0.05(-1.47%)
Aug 07, 2017 3.600 3.800 3.350 3.400 55,618 -0.20(-5.56%)
Aug 04, 2017 3.550 3.850 3.500 3.600 139,750 +0.10(+2.86%)
Aug 03, 2017 3.200 3.650 3.150 3.500 144,739 +0.30(+9.37%)
Aug 02, 2017 3.400 3.400 3.175 3.200 47,224 -0.20(-5.88%)
Aug 01, 2017 3.350 3.400 3.350 3.400 31,878 +0.05(+1.64%)
Jul 31, 2017 3.400 3.400 3.250 3.345 91,266 -0.05(-1.62%)
Jul 28, 2017 3.400 3.450 3.350 3.400 58,620 +0.00(+0.00%)
Jul 27, 2017 3.500 3.555 3.400 3.400 49,011 -0.05(-1.45%)
Jul 26, 2017 3.600 3.600 3.450 3.450 139,526 -0.05(-1.43%)
Jul 25, 2017 3.550 3.650 3.550 3.500 112,353 -0.05(-1.41%)
Jul 24, 2017 3.600 3.600 3.550 3.550 43,214 -0.08(-2.07%)
Jul 21, 2017 3.650 3.775 3.550 3.625 82,502 -0.08(-2.03%)
Jul 20, 2017 3.700 3.700 3.700 23,372 +0.00(+0.00%)
Jul 19, 2017 3.781 3.785 3.700 3.700 33,198 -0.05(-1.33%)
Jul 18, 2017 3.673 3.825 3.650 3.750 44,641 +0.05(+1.35%)
Jul 17, 2017 4.100 4.150 3.650 3.700 99,230 -0.30(-7.50%)
Jul 14, 2017 4.000 4.130 3.750 4.000 298,664 +0.40(+11.11%)
Jul 13, 2017 3.700 3.700 3.550 3.600 39,611 -0.10(-2.70%)
Jul 12, 2017 3.620 3.700 3.600 3.700 54,247 +0.10(+2.78%)
Jul 11, 2017 3.650 3.700 3.555 3.600 40,986 -0.07(-2.04%)
Jul 10, 2017 3.600 3.680 3.600 3.675 13,014 +0.07(+2.08%)
Jul 07, 2017 3.650 3.700 3.600 3.600 20,356 -0.05(-1.37%)
Jul 06, 2017 3.700 3.700 3.600 3.650 8,989 -0.05(-1.35%)
Jul 05, 2017 3.800 3.845 3.700 3.700 12,465 -0.15(-3.90%)
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.