ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ClearSign Technologies Corporation - Common Stock (NQ:CLIR)

5.290 -0.890 (-14.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.280 6.587 4.730 5.290 133,083 -0.89(-14.40%)
Apr 09, 2026 6.300 6.870 5.990 6.180 56,598 -0.29(-4.48%)
Apr 08, 2026 6.580 6.594 5.990 6.470 40,225 +0.32(+5.20%)
Apr 07, 2026 6.450 6.980 5.550 6.150 76,866 -0.79(-11.38%)
Apr 06, 2026 4.850 7.560 4.800 6.940 673,322 +2.11(+43.69%)
Apr 02, 2026 4.720 4.940 4.310 4.830 8,385 +0.12(+2.55%)
Apr 01, 2026 4.390 4.710 4.352 4.710 13,644 +0.35(+8.03%)
Mar 31, 2026 3.693 4.460 3.693 4.360 11,129 +0.51(+13.25%)
Mar 30, 2026 3.780 4.040 3.600 3.850 43,905 +0.11(+2.94%)
Mar 27, 2026 3.710 3.760 3.240 3.740 9,763 +0.02(+0.54%)
Mar 26, 2026 3.500 4.060 3.500 3.720 19,447 +0.15(+4.20%)
Mar 25, 2026 3.650 3.730 3.570 3.570 7,075 +0.04(+1.13%)
Mar 24, 2026 3.530 3.710 3.530 3.530 8,047 -0.07(-1.94%)
Mar 23, 2026 3.780 3.840 3.520 3.600 14,690 +0.14(+4.05%)
Mar 20, 2026 3.630 3.960 3.370 3.460 33,095 -0.15(-4.16%)
Mar 19, 2026 3.660 3.825 3.555 3.610 16,520 -0.12(-3.22%)
Mar 18, 2026 4.000 4.030 3.670 3.730 28,681 -0.31(-7.67%)
Mar 17, 2026 4.260 4.340 4.010 4.040 25,818 -0.32(-7.23%)
Mar 16, 2026 4.620 4.750 4.260 4.355 25,044 +3.92(+906.24%)
Mar 13, 2026 0.4216 0.4400 0.3900 0.4328 321,679 -0.01(-1.64%)
Mar 12, 2026 0.4800 0.5000 0.4375 0.4400 322,921 -0.01(-1.65%)
Mar 11, 2026 0.5050 0.5096 0.4394 0.4474 621,321 -0.12(-21.65%)
Mar 10, 2026 0.5361 0.6432 0.5361 0.5710 636,450 +0.03(+6.51%)
Mar 09, 2026 0.5617 0.5617 0.5245 0.5361 63,018 +0.00(+0.11%)
Mar 06, 2026 0.5200 0.5800 0.5200 0.5355 193,490 +0.01(+2.78%)
Mar 05, 2026 0.5216 0.5382 0.5151 0.5210 92,753 -0.02(-3.52%)
Mar 04, 2026 0.5500 0.5501 0.5110 0.5400 188,324 -0.01(-1.66%)
Mar 03, 2026 0.5400 0.5600 0.5400 0.5491 25,265 -0.01(-2.24%)
Mar 02, 2026 0.5690 0.5791 0.5600 0.5617 58,603 +0.00(+0.00%)
Feb 27, 2026 0.5400 0.5699 0.5400 0.5617 43,988 +0.00(+0.02%)
Feb 26, 2026 0.5521 0.5809 0.5521 0.5616 67,009 -0.02(-3.11%)
Feb 25, 2026 0.5740 0.5891 0.5603 0.5796 67,857 -0.01(-1.34%)
Feb 24, 2026 0.5954 0.6100 0.5500 0.5875 75,449 +0.00(+0.26%)
Feb 23, 2026 0.5949 0.6026 0.5830 0.5860 46,878 -0.01(-1.50%)
Feb 20, 2026 0.6235 0.6393 0.5920 0.5949 37,233 -0.02(-3.28%)
Feb 19, 2026 0.6190 0.6363 0.6068 0.6151 73,422 +0.01(+1.40%)
Feb 18, 2026 0.6200 0.6450 0.5967 0.6066 42,545 -0.02(-3.41%)
Feb 17, 2026 0.6100 0.6280 0.5931 0.6280 22,223 +0.01(+2.28%)
Feb 13, 2026 0.5988 0.6334 0.5925 0.6140 123,713 +0.00(+0.66%)
Feb 12, 2026 0.5926 0.6100 0.5599 0.6100 81,201 +0.03(+4.99%)
Feb 11, 2026 0.6110 0.6272 0.5800 0.5810 84,356 -0.03(-5.27%)
Feb 10, 2026 0.6498 0.6500 0.6108 0.6133 66,149 -0.05(-6.93%)
Feb 09, 2026 0.6200 0.7036 0.5904 0.6590 247,114 +0.08(+13.68%)
Feb 06, 2026 0.5800 0.5910 0.5503 0.5797 54,298 +0.01(+2.06%)
Feb 05, 2026 0.5713 0.5884 0.5567 0.5680 86,686 -0.02(-3.24%)
Feb 04, 2026 0.5950 0.6068 0.5701 0.5870 82,705 -0.02(-4.05%)
Feb 03, 2026 0.5747 0.6213 0.5630 0.6118 68,572 +0.01(+2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.