CLEARSIGN COMB (NQ: CLIR)
7.850 USD  -0.090 (-1.13%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.960 8.110 7.778 7.850 23,619 -0.09(-1.13%)
Nov 26, 2014 7.940 7.940 7.940 0 +0.08(+1.02%)
Nov 25, 2014 7.820 7.950 7.574 7.860 92,699 +0.08(+1.03%)
Nov 24, 2014 6.940 7.790 6.750 7.780 121,194 +0.95(+13.91%)
Nov 21, 2014 6.970 6.970 6.450 6.830 49,379 -0.01(-0.19%)
Nov 20, 2014 6.950 6.990 6.780 6.843 34,262 -0.14(-1.96%)
Nov 19, 2014 6.620 6.980 6.356 6.980 63,264 +0.40(+6.08%)
Nov 18, 2014 6.100 6.870 6.050 6.580 89,855 +0.44(+7.17%)
Nov 17, 2014 6.009 6.400 5.900 6.140 46,894 +0.13(+2.16%)
Nov 14, 2014 5.500 6.090 5.260 6.010 93,234 +0.40(+7.13%)
Nov 13, 2014 5.850 5.850 5.510 5.610 28,301 -0.24(-4.10%)
Nov 12, 2014 5.170 5.880 5.170 5.850 26,402 +0.58(+11.01%)
Nov 11, 2014 5.450 6.100 5.083 5.270 46,716 -0.18(-3.30%)
Nov 10, 2014 5.490 5.660 5.405 5.450 33,472 +0.00(+0.00%)
Nov 07, 2014 5.940 5.940 5.287 5.450 63,265 -0.45(-7.63%)
Nov 06, 2014 6.010 6.010 5.750 5.900 39,948 -0.22(-3.59%)
Nov 05, 2014 6.270 6.270 6.000 6.120 15,998 -0.03(-0.49%)
Nov 04, 2014 6.050 6.150 5.970 6.150 27,356 +0.12(+1.99%)
Nov 03, 2014 6.020 6.182 5.700 6.030 32,676 -0.03(-0.50%)
Oct 31, 2014 6.250 6.250 5.950 6.060 39,188 -0.22(-3.50%)
Oct 30, 2014 6.000 6.350 5.920 6.280 38,005 +0.29(+4.84%)
Oct 29, 2014 6.230 6.440 5.970 5.990 31,099 -0.25(-4.00%)
Oct 28, 2014 5.820 6.240 5.745 6.240 26,719 +0.34(+5.76%)
Oct 27, 2014 6.140 6.180 5.595 5.900 49,862 -0.28(-4.53%)
Oct 24, 2014 6.380 6.437 6.160 6.180 38,613 -0.18(-2.81%)
Oct 23, 2014 6.480 6.480 6.190 6.359 40,481 -0.12(-1.87%)
Oct 22, 2014 6.750 6.190 6.480 37,157 -0.16(-2.41%)
Oct 21, 2014 6.500 6.640 6.270 6.640 29,744 +0.07(+1.06%)
Oct 20, 2014 6.550 6.550 6.550 6.570 42,455 -0.08(-1.20%)
Oct 17, 2014 6.150 6.990 6.050 6.650 85,016 +0.54(+8.84%)
Oct 16, 2014 5.790 6.150 5.790 6.110 40,114 +0.33(+5.71%)
Oct 15, 2014 5.880 5.980 5.250 5.780 74,091 -0.20(-3.34%)
Oct 14, 2014 5.630 6.050 5.380 5.980 54,247 +0.29(+5.10%)
Oct 13, 2014 6.170 6.170 5.650 5.690 40,104 -0.42(-6.87%)
Oct 10, 2014 6.190 6.230 5.960 6.110 46,403 -0.03(-0.49%)
Oct 09, 2014 6.472 6.480 5.966 6.140 39,267 -0.30(-4.66%)
Oct 08, 2014 5.950 6.490 5.772 6.440 45,122 +0.46(+7.69%)
Oct 07, 2014 5.800 6.150 5.620 5.980 39,689 +0.08(+1.36%)
Oct 06, 2014 6.390 6.598 5.800 5.900 31,516 -0.41(-6.50%)
Oct 03, 2014 6.320 6.810 6.310 6.310 15,569 -0.05(-0.79%)
Oct 02, 2014 6.600 6.640 6.260 6.360 17,306 -0.24(-3.64%)
Oct 01, 2014 6.600 6.650 6.265 6.600 40,450 -0.08(-1.20%)
Sep 30, 2014 7.130 7.130 6.240 6.680 87,501 -0.55(-7.61%)
Sep 29, 2014 7.000 7.420 6.990 7.230 53,885 +0.22(+3.14%)
Sep 26, 2014 6.490 7.140 6.418 7.010 38,244 +0.53(+8.18%)
Sep 25, 2014 6.280 6.500 6.250 6.480 34,043 +0.23(+3.68%)
Sep 24, 2014 6.080 6.300 5.070 6.250 182,905 +0.14(+2.29%)
Sep 23, 2014 6.520 6.530 6.090 6.110 55,763 -0.42(-6.43%)
Sep 22, 2014 6.600 6.600 6.500 6.530 47,492 -0.07(-1.06%)
Sep 19, 2014 6.640 6.663 6.550 6.600 17,131 -0.03(-0.45%)
Sep 18, 2014 6.670 6.790 6.600 6.630 38,883 -0.12(-1.78%)
Sep 17, 2014 6.590 6.810 6.570 6.750 18,497 +0.06(+0.90%)
Sep 16, 2014 6.760 6.760 6.550 6.690 32,060 +0.00(+0.00%)
Sep 15, 2014 7.020 7.070 6.600 6.690 64,248 -0.26(-3.74%)
Sep 12, 2014 7.070 7.083 6.930 6.950 26,193 -0.12(-1.70%)
Sep 11, 2014 7.020 7.090 6.980 7.070 20,500 +0.03(+0.43%)
Sep 10, 2014 6.760 7.080 6.760 7.040 11,803 +0.16(+2.33%)
Sep 09, 2014 6.860 7.239 6.830 6.880 30,741 +0.06(+0.88%)
Sep 08, 2014 7.370 7.450 6.800 6.820 69,406 -0.55(-7.46%)
Sep 05, 2014 7.480 7.610 7.360 7.370 26,446 -0.07(-0.94%)
Sep 04, 2014 7.480 7.600 7.420 7.440 44,998 -0.09(-1.20%)
Sep 03, 2014 7.600 7.600 7.400 7.530 24,284 -0.05(-0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here