Clearsign Combustion (NQ: CLIR )

0.9650 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.390 9.390 8.830 9.240 104,606 -0.14(-1.49%)
Apr 29, 2014 9.580 9.609 9.210 9.380 67,533 -0.13(-1.37%)
Apr 28, 2014 9.950 10.01 9.440 9.510 103,024 -0.47(-4.71%)
Apr 25, 2014 9.790 10.19 9.790 9.980 248,020 +0.09(+0.91%)
Apr 24, 2014 10.11 10.40 9.780 9.890 38,101 -0.21(-2.08%)
Apr 23, 2014 10.23 10.40 10.10 10.10 15,615 -0.14(-1.37%)
Apr 22, 2014 10.18 10.41 10.04 10.24 59,770 +0.06(+0.59%)
Apr 21, 2014 10.13 10.55 10.13 10.18 46,551 -0.23(-2.21%)
Apr 17, 2014 10.24 10.41 10.41 10.41 76,700 +0.14(+1.36%)
Apr 16, 2014 9.860 10.30 9.580 10.27 73,411 +0.38(+3.84%)
Apr 15, 2014 10.08 10.17 9.500 9.890 70,407 -0.22(-2.18%)
Apr 14, 2014 10.01 10.20 9.791 10.11 85,798 +0.14(+1.40%)
Apr 11, 2014 10.41 10.41 9.900 9.970 75,393 -0.39(-3.76%)
Apr 10, 2014 10.86 10.98 10.15 10.36 120,026 -0.37(-3.45%)
Apr 09, 2014 10.67 10.79 10.02 10.73 100,727 +0.14(+1.32%)
Apr 08, 2014 10.05 10.59 9.800 10.59 56,226 +0.62(+6.22%)
Apr 07, 2014 10.20 10.33 9.550 9.970 136,964 -0.31(-3.02%)
Apr 04, 2014 10.82 10.99 10.10 10.28 91,431 -0.49(-4.55%)
Apr 03, 2014 10.65 11.00 10.45 10.77 92,513 +0.16(+1.51%)
Apr 02, 2014 10.86 10.92 10.36 10.61 71,287 -0.29(-2.66%)
Apr 01, 2014 10.98 11.00 10.65 10.90 53,747 -0.01(-0.09%)
Mar 31, 2014 10.63 11.12 10.63 10.91 161,785 +0.41(+3.90%)
Mar 28, 2014 9.860 10.65 9.710 10.50 96,366 +0.73(+7.47%)
Mar 27, 2014 9.580 9.810 8.840 9.770 147,856 +0.14(+1.45%)
Mar 26, 2014 10.00 10.49 9.501 9.630 144,259 -0.33(-3.31%)
Mar 25, 2014 9.910 10.35 9.910 9.960 55,778 +0.02(+0.20%)
Mar 24, 2014 10.86 10.89 9.740 9.940 148,287 -0.87(-8.05%)
Mar 21, 2014 11.01 11.13 10.80 10.81 65,817 -0.18(-1.64%)
Mar 20, 2014 11.13 11.28 10.85 10.99 80,424 -0.24(-2.14%)
Mar 19, 2014 11.06 11.40 10.86 11.23 148,234 +0.38(+3.50%)
Mar 18, 2014 11.00 11.13 10.74 10.85 84,730 -0.15(-1.36%)
Mar 17, 2014 11.30 11.40 10.84 11.00 66,972 -0.22(-1.96%)
Mar 14, 2014 11.27 11.46 11.01 11.22 58,899 +0.02(+0.18%)
Mar 13, 2014 11.00 11.90 10.90 11.20 254,539 +0.45(+4.19%)
Mar 12, 2014 10.31 10.95 10.20 10.75 151,788 +0.55(+5.39%)
Mar 11, 2014 10.75 10.75 10.07 10.20 108,835 -0.80(-7.27%)
Mar 10, 2014 10.30 11.00 10.15 11.00 66,668 +0.77(+7.53%)
Mar 07, 2014 10.62 10.62 10.16 10.23 78,796 -0.28(-2.66%)
Mar 06, 2014 10.30 10.81 9.950 10.51 122,364 +0.31(+3.04%)
Mar 05, 2014 9.330 10.31 9.210 10.20 161,020 +0.87(+9.32%)
Mar 04, 2014 9.380 9.500 9.150 9.330 101,019 +0.08(+0.86%)
Mar 03, 2014 9.340 9.730 9.150 9.250 89,188 -0.10(-1.07%)
Feb 28, 2014 8.750 9.780 8.750 9.350 207,408 +0.58(+6.61%)
Feb 27, 2014 9.040 9.200 8.750 8.770 108,448 -0.27(-2.99%)
Feb 26, 2014 9.010 9.120 8.800 9.040 47,487 -0.09(-0.99%)
Feb 25, 2014 9.180 9.610 9.100 9.130 84,374 -0.08(-0.87%)
Feb 24, 2014 9.040 9.230 8.750 9.210 109,047 +0.19(+2.11%)
Feb 21, 2014 8.620 9.236 7.760 9.020 419,128 +0.44(+5.13%)
Feb 20, 2014 9.410 9.470 8.520 8.580 153,178 -0.91(-9.59%)
Feb 19, 2014 9.730 9.860 9.320 9.490 59,582 -0.24(-2.47%)
Feb 18, 2014 10.00 10.02 9.730 9.730 92,772 -0.28(-2.80%)
Feb 14, 2014 9.910 10.01 10.01 10.01 34,300 +0.11(+1.11%)
Feb 13, 2014 9.750 10.27 9.738 9.900 43,328 +0.08(+0.81%)
Feb 12, 2014 10.01 10.08 9.510 9.820 85,813 -0.18(-1.80%)
Feb 11, 2014 10.14 10.31 10.00 10.00 86,285 -0.17(-1.67%)
Feb 10, 2014 10.26 10.38 10.16 10.17 41,320 -0.09(-0.88%)
Feb 07, 2014 10.39 10.44 9.950 10.26 68,558 -0.02(-0.15%)
Feb 06, 2014 10.32 10.74 10.25 10.28 58,608 -0.07(-0.72%)
Feb 05, 2014 10.84 10.90 10.32 10.35 37,377 -0.47(-4.34%)
Feb 04, 2014 10.58 10.88 10.50 10.82 42,493 +0.24(+2.27%)
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.