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 (%)
Jul 31, 2023 1.360 1.360 1.277 1.310 15,469 -0.01(-0.76%)
Jul 28, 2023 1.250 1.360 1.250 1.320 88,807 +0.06(+4.76%)
Jul 27, 2023 1.240 1.270 1.230 1.260 16,005 +0.01(+0.80%)
Jul 26, 2023 1.260 1.279 1.200 1.250 27,274 -0.01(-0.79%)
Jul 25, 2023 1.300 1.300 1.260 1.260 10,360 +0.01(+0.80%)
Jul 24, 2023 1.380 1.380 1.250 1.250 69,224 -0.10(-7.41%)
Jul 21, 2023 1.370 1.400 1.313 1.350 23,123 +0.02(+1.50%)
Jul 20, 2023 1.400 1.410 1.310 1.330 27,712 -0.04(-2.92%)
Jul 19, 2023 1.400 1.410 1.340 1.370 24,157 -0.03(-2.14%)
Jul 18, 2023 1.290 1.400 1.290 1.400 15,407 +0.07(+5.26%)
Jul 17, 2023 1.360 1.410 1.274 1.330 72,356 -0.03(-2.21%)
Jul 14, 2023 1.370 1.440 1.350 1.360 23,019 -0.03(-2.16%)
Jul 13, 2023 1.340 1.430 1.340 1.390 15,213 +0.00(+0.00%)
Jul 12, 2023 1.420 1.450 1.350 1.390 31,064 -0.07(-4.47%)
Jul 11, 2023 1.380 1.505 1.360 1.455 73,169 +0.08(+6.20%)
Jul 10, 2023 1.360 1.420 1.337 1.370 102,142 -0.02(-1.44%)
Jul 07, 2023 1.380 1.420 1.300 1.390 20,406 -0.01(-0.71%)
Jul 06, 2023 1.440 1.440 1.360 1.400 17,203 +0.00(+0.00%)
Jul 05, 2023 1.410 1.420 1.350 1.400 61,878 +0.04(+2.94%)
Jul 03, 2023 1.300 1.395 1.298 1.360 30,301 +0.05(+3.82%)
Jun 30, 2023 1.280 1.310 1.260 1.310 14,620 +0.05(+3.97%)
Jun 29, 2023 1.250 1.290 1.200 1.260 13,322 +0.02(+1.61%)
Jun 28, 2023 1.290 1.290 1.200 1.240 55,311 -0.06(-4.62%)
Jun 27, 2023 1.330 1.342 1.250 1.300 49,638 -0.07(-5.11%)
Jun 26, 2023 1.340 1.370 1.290 1.370 23,318 +0.02(+1.48%)
Jun 23, 2023 1.320 1.350 1.300 1.350 32,292 +0.03(+2.27%)
Jun 22, 2023 1.350 1.380 1.290 1.320 26,672 -0.06(-4.35%)
Jun 21, 2023 1.450 1.450 1.320 1.380 30,916 -0.03(-2.13%)
Jun 20, 2023 1.410 1.433 1.410 1.410 26,714 -0.04(-2.76%)
Jun 16, 2023 1.240 1.470 1.220 1.450 195,079 +0.22(+17.89%)
Jun 15, 2023 1.230 1.300 1.180 1.230 28,374 +0.02(+1.65%)
Jun 14, 2023 1.200 1.230 1.180 1.210 42,424 +0.06(+5.22%)
Jun 13, 2023 1.300 1.400 1.140 1.150 142,757 -0.15(-11.54%)
Jun 12, 2023 1.190 1.320 1.190 1.300 61,677 +0.09(+7.26%)
Jun 09, 2023 1.380 1.500 1.210 1.212 191,899 -0.15(-10.88%)
Jun 08, 2023 1.330 1.400 1.250 1.360 94,715 +0.08(+6.25%)
Jun 07, 2023 1.310 1.450 1.210 1.280 184,302 +0.01(+0.79%)
Jun 06, 2023 1.450 1.450 1.260 1.270 86,595 -0.13(-9.29%)
Jun 05, 2023 1.480 1.570 1.400 1.400 67,137 -0.12(-7.89%)
Jun 02, 2023 1.550 1.550 1.500 1.520 32,713 -0.03(-1.94%)
Jun 01, 2023 1.470 1.610 1.470 1.550 70,559 +0.02(+1.31%)
May 31, 2023 1.650 1.750 1.430 1.530 114,184 -0.10(-6.13%)
May 30, 2023 1.470 1.750 1.470 1.630 135,141 +0.13(+8.67%)
May 26, 2023 1.590 1.590 1.460 1.500 34,856 -0.06(-3.85%)
May 25, 2023 1.370 1.640 1.370 1.560 222,006 +0.15(+10.64%)
May 24, 2023 1.380 1.490 1.350 1.410 44,154 -0.03(-2.08%)
May 23, 2023 1.460 1.460 1.230 1.440 65,407 +0.00(+0.00%)
May 22, 2023 1.560 1.618 1.410 1.440 98,456 -0.01(-0.69%)
May 19, 2023 1.400 1.750 1.352 1.450 325,424 +0.10(+7.65%)
May 18, 2023 1.390 1.400 1.330 1.347 110,314 -0.00(-0.23%)
May 17, 2023 1.420 1.450 1.300 1.350 53,555 +0.03(+2.27%)
May 16, 2023 1.200 1.320 1.200 1.320 97,858 +0.12(+10.46%)
May 15, 2023 1.100 1.200 1.067 1.195 29,178 +0.10(+9.63%)
May 12, 2023 1.070 1.100 1.040 1.090 60,874 +0.06(+5.83%)
May 11, 2023 1.000 1.090 0.9990 1.030 47,305 +0.03(+3.10%)
May 10, 2023 0.9600 1.010 0.9600 0.9990 17,238 +0.01(+1.20%)
May 09, 2023 0.9300 1.030 0.9300 0.9872 22,897 -0.03(-3.22%)
May 08, 2023 0.9700 1.020 0.9200 1.020 7,745 +0.03(+3.03%)
May 05, 2023 1.010 1.020 0.9300 0.9900 24,573 -0.02(-1.98%)
May 04, 2023 0.9900 1.040 0.9900 1.010 20,225 -0.02(-1.94%)
May 03, 2023 1.040 1.060 1.030 1.030 56,454 -0.01(-0.96%)
May 02, 2023 1.060 1.060 1.010 1.040 33,173 +0.02(+1.96%)
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.