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

Clearsign Combustion (NQ: CLIR )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 29, 2019 0.8800 0.9200 0.8500 0.9000 55,200 +0.03(+3.22%)
Mar 28, 2019 0.9300 0.9500 0.8500 0.8719 36,980 -0.06(-5.96%)
Mar 27, 2019 0.9388 0.9500 0.9206 0.9272 24,282 -0.00(-0.29%)
Mar 26, 2019 0.9529 0.9529 0.9205 0.9299 8,450 -0.01(-1.07%)
Mar 25, 2019 0.9400 0.9400 0.9300 0.9400 13,902 +0.00(+0.03%)
Mar 22, 2019 0.9400 0.9400 0.9200 0.9397 40,700 +0.02(+2.14%)
Mar 21, 2019 0.9400 0.9400 0.9200 0.9200 37,560 -0.02(-2.13%)
Mar 20, 2019 0.9400 0.9500 0.9200 0.9400 44,690 +0.00(+0.01%)
Mar 19, 2019 0.9300 0.9400 0.9000 0.9399 48,372 +0.01(+1.06%)
Mar 18, 2019 0.9000 0.9300 0.9000 0.9300 15,838 +0.00(+0.46%)
Mar 15, 2019 0.9200 0.9400 0.9200 0.9257 16,100 +0.01(+0.62%)
Mar 14, 2019 0.9949 1.000 0.8935 0.9200 65,312 -0.07(-6.61%)
Mar 13, 2019 0.9200 1.000 0.9015 0.9851 44,770 +0.07(+7.64%)
Mar 12, 2019 0.9000 0.9500 0.9000 0.9152 18,792 +0.02(+1.69%)
Mar 11, 2019 0.9600 0.9601 0.9000 0.9000 32,680 -0.04(-4.26%)
Mar 08, 2019 0.9000 0.9853 0.9000 0.9400 12,600 +0.00(+0.00%)
Mar 07, 2019 0.9598 1.000 0.9001 0.9400 60,185 -0.01(-1.05%)
Mar 06, 2019 1.000 1.050 0.9500 0.9500 130,265 -0.06(-5.94%)
Mar 05, 2019 1.060 1.070 1.010 1.010 36,073 -0.06(-5.61%)
Mar 04, 2019 1.100 1.100 1.050 1.070 24,757 -0.01(-0.93%)
Mar 01, 2019 1.070 1.100 1.050 1.080 23,200 +0.02(+1.89%)
Feb 28, 2019 1.060 1.100 1.050 1.060 18,799 +0.01(+0.95%)
Feb 27, 2019 1.150 1.150 1.050 1.050 35,323 -0.10(-8.70%)
Feb 26, 2019 1.200 1.200 1.150 1.150 46,098 -0.04(-3.36%)
Feb 25, 2019 1.180 1.200 1.150 1.190 25,982 +0.03(+2.59%)
Feb 22, 2019 1.240 1.240 1.160 1.160 9,900 -0.06(-4.92%)
Feb 21, 2019 1.220 1.230 1.114 1.220 40,518 +0.07(+6.09%)
Feb 20, 2019 1.180 1.260 1.150 1.150 92,547 -0.03(-2.54%)
Feb 19, 2019 1.200 1.260 1.180 1.180 12,273 -0.07(-5.60%)
Feb 15, 2019 1.200 1.250 1.110 1.250 12,100 +0.05(+4.17%)
Feb 14, 2019 1.070 1.300 1.070 1.200 30,937 -0.02(-1.64%)
Feb 13, 2019 1.080 1.403 1.040 1.220 150,847 +0.16(+15.09%)
Feb 12, 2019 1.150 1.284 1.060 1.060 30,400 -0.09(-7.83%)
Feb 11, 2019 1.150 1.260 1.105 1.150 26,557 +0.01(+0.88%)
Feb 08, 2019 1.210 1.220 1.120 1.140 47,500 -0.10(-8.06%)
Feb 07, 2019 1.220 1.240 1.130 1.240 25,794 +0.03(+2.48%)
Feb 06, 2019 1.260 1.320 1.179 1.210 28,092 -0.05(-3.97%)
Feb 05, 2019 1.300 1.390 1.240 1.260 151,784 +0.04(+3.28%)
Feb 04, 2019 1.230 1.270 1.213 1.220 5,934 +0.00(+0.00%)
Feb 01, 2019 1.260 1.270 1.200 1.220 7,900 -0.05(-3.94%)
Jan 31, 2019 1.220 1.270 1.210 1.270 23,544 +0.06(+4.96%)
Jan 30, 2019 1.180 1.290 1.180 1.210 112,713 +0.05(+4.31%)
Jan 29, 2019 1.100 1.180 1.080 1.160 24,405 +0.07(+6.42%)
Jan 28, 2019 1.110 1.138 1.060 1.090 18,421 -0.06(-5.22%)
Jan 25, 2019 1.160 1.160 1.130 1.150 5,600 -0.01(-0.86%)
Jan 24, 2019 1.150 1.160 1.150 1.160 36,478 +0.00(+0.00%)
Jan 23, 2019 1.210 1.210 1.150 1.160 8,594 -0.03(-2.52%)
Jan 22, 2019 1.200 1.230 1.190 1.190 51,661 -0.01(-0.83%)
Jan 18, 2019 1.200 1.250 1.160 1.200 17,000 +0.02(+1.69%)
Jan 17, 2019 1.230 1.250 1.170 1.180 17,389 -0.07(-5.60%)
Jan 16, 2019 1.190 1.250 1.152 1.250 79,244 +0.08(+6.84%)
Jan 15, 2019 1.180 1.240 1.160 1.170 47,715 -0.06(-4.88%)
Jan 14, 2019 1.230 1.250 1.230 1.230 9,528 -0.02(-1.60%)
Jan 11, 2019 1.220 1.270 1.170 1.250 27,000 +0.05(+4.17%)
Jan 10, 2019 1.200 1.300 1.170 1.200 41,699 +0.00(+0.00%)
Jan 09, 2019 1.200 1.250 1.167 1.200 21,285 +0.04(+3.45%)
Jan 08, 2019 1.280 1.320 1.160 1.160 38,009 -0.11(-8.66%)
Jan 07, 2019 1.220 1.330 1.200 1.270 58,082 +0.08(+6.72%)
Jan 04, 2019 1.080 1.190 1.080 1.190 32,400 +0.13(+12.26%)
Jan 03, 2019 1.010 1.075 1.010 1.060 15,225 +0.06(+6.00%)
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.