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 (%)
Nov 29, 2013 6.000 6.090 6.000 6.038 0 +0.04(+0.63%)
Nov 27, 2013 6.600 6.600 5.980 6.000 0 -0.49(-7.55%)
Nov 26, 2013 6.640 6.730 6.440 6.490 0 -0.16(-2.41%)
Nov 25, 2013 6.590 6.650 6.360 6.650 0 -0.01(-0.15%)
Nov 22, 2013 6.550 6.850 6.260 6.660 0 -0.07(-1.04%)
Nov 21, 2013 6.200 6.750 5.820 6.730 0 +0.62(+10.15%)
Nov 20, 2013 6.500 6.740 5.561 6.110 0 -0.41(-6.29%)
Nov 19, 2013 6.710 6.970 6.260 6.520 0 -0.23(-3.41%)
Nov 18, 2013 6.750 7.000 6.660 6.750 0 +0.01(+0.15%)
Nov 15, 2013 6.900 7.090 6.700 6.740 0 -0.18(-2.60%)
Nov 14, 2013 7.250 7.450 6.900 6.920 0 -0.14(-1.98%)
Nov 12, 2013 7.280 7.399 7.000 7.060 0 -0.18(-2.49%)
Nov 11, 2013 7.120 7.358 6.950 7.240 0 +0.19(+2.70%)
Nov 08, 2013 7.070 7.080 6.860 7.050 0 -0.03(-0.42%)
Nov 07, 2013 7.360 7.400 7.000 7.080 0 -0.21(-2.88%)
Nov 06, 2013 7.340 7.430 7.230 7.290 0 -0.04(-0.55%)
Nov 05, 2013 7.410 7.690 7.250 7.330 0 -0.07(-0.95%)
Nov 04, 2013 7.500 7.670 7.320 7.400 0 +0.00(+0.00%)
Nov 01, 2013 7.550 7.566 7.100 7.400 0 -0.11(-1.46%)
Oct 31, 2013 7.870 7.870 7.510 7.510 0 -0.36(-4.57%)
Oct 30, 2013 8.040 8.268 7.800 7.870 0 -0.16(-1.99%)
Oct 29, 2013 8.000 8.290 8.000 8.030 0 +0.02(+0.25%)
Oct 28, 2013 8.120 8.300 8.000 8.010 0 -0.03(-0.37%)
Oct 25, 2013 7.740 8.259 7.510 8.040 0 +0.24(+3.08%)
Oct 24, 2013 7.640 7.800 7.540 7.800 0 +0.16(+2.09%)
Oct 23, 2013 7.400 7.680 7.250 7.640 0 +0.26(+3.52%)
Oct 22, 2013 7.250 7.463 7.250 7.380 0 +0.17(+2.36%)
Oct 21, 2013 7.210 7.210 7.060 7.210 0 +0.00(+0.01%)
Oct 18, 2013 7.130 7.210 6.870 7.209 21,964 +0.06(+0.83%)
Oct 17, 2013 7.040 7.250 6.910 7.150 0 +0.14(+2.00%)
Oct 16, 2013 6.971 7.090 6.530 7.010 0 +0.16(+2.34%)
Oct 15, 2013 7.250 7.250 6.850 6.850 0 -0.45(-6.16%)
Oct 14, 2013 7.310 7.360 7.250 7.300 0 -0.12(-1.62%)
Oct 11, 2013 7.480 7.735 7.210 7.420 0 -0.06(-0.79%)
Oct 10, 2013 7.670 7.680 7.181 7.479 0 -0.20(-2.62%)
Oct 09, 2013 7.680 7.680 7.120 7.680 0 +0.03(+0.39%)
Oct 08, 2013 7.510 7.840 7.140 7.650 0 +0.22(+2.96%)
Oct 07, 2013 7.450 7.630 7.150 7.430 0 +0.01(+0.13%)
Oct 04, 2013 7.330 7.450 7.210 7.420 0 +0.20(+2.70%)
Oct 03, 2013 7.440 7.450 7.130 7.225 0 -0.17(-2.25%)
Oct 02, 2013 7.230 7.750 7.230 7.391 0 +0.16(+2.23%)
Oct 01, 2013 7.000 7.230 6.900 7.230 0 +0.28(+4.03%)
Sep 27, 2013 7.250 7.300 6.930 6.950 0 -0.27(-3.74%)
Sep 26, 2013 7.460 7.460 7.150 7.220 0 -0.18(-2.43%)
Sep 25, 2013 7.510 7.830 7.390 7.400 0 -0.11(-1.46%)
Sep 24, 2013 7.980 7.980 7.500 7.510 0 -0.29(-3.72%)
Sep 23, 2013 7.790 8.020 7.750 7.800 0 +0.05(+0.65%)
Sep 20, 2013 8.000 8.000 7.750 7.750 0 -0.19(-2.39%)
Sep 19, 2013 7.920 8.100 7.900 7.940 0 +0.03(+0.38%)
Sep 18, 2013 8.130 8.130 7.900 7.910 0 -0.26(-3.18%)
Sep 17, 2013 8.200 8.200 8.030 8.170 0 +0.01(+0.12%)
Sep 16, 2013 8.080 8.440 8.120 8.160 0 +0.08(+0.99%)
Sep 13, 2013 8.080 8.220 8.000 8.080 0 +0.08(+1.00%)
Sep 12, 2013 8.640 8.650 8.000 8.000 0 -0.61(-7.08%)
Sep 11, 2013 8.900 8.900 8.300 8.610 0 -0.21(-2.38%)
Sep 10, 2013 8.900 9.000 8.790 8.820 0 -0.02(-0.23%)
Sep 09, 2013 8.800 9.020 8.790 8.840 0 +0.09(+1.03%)
Sep 06, 2013 8.770 8.780 8.590 8.750 0 -0.03(-0.34%)
Sep 05, 2013 8.550 8.780 8.400 8.780 0 +0.28(+3.29%)
Sep 04, 2013 7.950 8.590 7.950 8.500 0 +0.57(+7.19%)
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.