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)

0.6088 -0.0177 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6100 0.6500 0.6012 0.6088 70,258 -0.02(-2.83%)
Dec 24, 2025 0.5960 0.6265 0.5900 0.6265 21,393 +0.02(+3.98%)
Dec 23, 2025 0.5628 0.6025 0.5628 0.6025 33,190 +0.02(+3.88%)
Dec 22, 2025 0.5700 0.6000 0.5700 0.5800 62,109 +0.01(+1.72%)
Dec 19, 2025 0.6050 0.6300 0.5500 0.5702 176,396 -0.02(-3.68%)
Dec 18, 2025 0.6399 0.6700 0.5800 0.5920 109,457 +0.04(+7.30%)
Dec 17, 2025 0.5800 0.5883 0.5500 0.5517 216,682 -0.04(-6.49%)
Dec 16, 2025 0.5800 0.6250 0.5800 0.5900 59,242 +0.01(+1.30%)
Dec 15, 2025 0.6420 0.6592 0.5800 0.5824 321,830 -0.07(-11.10%)
Dec 12, 2025 0.7000 0.7447 0.6500 0.6551 314,527 +0.04(+6.94%)
Dec 11, 2025 0.6800 0.6800 0.5810 0.6126 300,469 -0.07(-9.91%)
Dec 10, 2025 0.7535 0.7811 0.6800 0.6800 180,763 -0.07(-9.86%)
Dec 09, 2025 0.7700 0.7825 0.7500 0.7544 28,237 +0.00(+0.57%)
Dec 08, 2025 0.7500 0.7825 0.7401 0.7501 30,541 -0.02(-1.99%)
Dec 05, 2025 0.7700 0.7700 0.7470 0.7653 25,670 +0.01(+0.68%)
Dec 04, 2025 0.7725 0.7810 0.7500 0.7601 19,781 -0.01(-1.03%)
Dec 03, 2025 0.7212 0.7993 0.7199 0.7680 87,314 +0.05(+6.96%)
Dec 02, 2025 0.7023 0.7213 0.7001 0.7180 33,723 +0.00(+0.20%)
Dec 01, 2025 0.7300 0.7350 0.6700 0.7166 81,595 -0.02(-3.27%)
Nov 28, 2025 0.7401 0.7500 0.7351 0.7408 44,940 +0.00(+0.11%)
Nov 26, 2025 0.7500 0.7500 0.7310 0.7400 61,358 -0.01(-1.80%)
Nov 25, 2025 0.7700 0.7772 0.6815 0.7536 200,223 -0.02(-3.04%)
Nov 24, 2025 0.8200 0.8200 0.7520 0.7772 99,464 -0.04(-4.40%)
Nov 21, 2025 0.8400 0.8500 0.7901 0.8130 88,267 -0.01(-0.97%)
Nov 20, 2025 0.8693 0.8693 0.8205 0.8210 34,009 -0.04(-4.46%)
Nov 19, 2025 0.8000 0.8699 0.7952 0.8593 72,092 +0.03(+3.84%)
Nov 18, 2025 0.8350 0.8399 0.7884 0.8275 31,391 -0.01(-0.70%)
Nov 17, 2025 0.8600 0.8770 0.7910 0.8333 112,543 -0.05(-5.47%)
Nov 14, 2025 0.8620 0.9800 0.7810 0.8815 265,747 +0.02(+1.84%)
Nov 13, 2025 0.8307 0.9650 0.7511 0.8656 446,052 +0.03(+4.16%)
Nov 12, 2025 0.8500 0.8912 0.8300 0.8310 74,328 -0.03(-3.27%)
Nov 11, 2025 0.9500 0.9500 0.8500 0.8591 135,883 -0.07(-7.35%)
Nov 10, 2025 0.9500 0.9600 0.9100 0.9273 42,280 -0.00(-0.29%)
Nov 07, 2025 0.9200 0.9300 0.9000 0.9300 112,051 +0.03(+3.83%)
Nov 06, 2025 0.9300 0.9358 0.8803 0.8957 35,887 -0.02(-2.24%)
Nov 05, 2025 0.8500 0.9599 0.8410 0.9162 164,594 +0.05(+5.94%)
Nov 04, 2025 0.8800 0.9113 0.8400 0.8648 142,340 +0.01(+1.17%)
Nov 03, 2025 0.8900 0.8900 0.8300 0.8548 39,612 -0.02(-1.75%)
Oct 31, 2025 0.8990 0.9200 0.8523 0.8700 70,011 -0.01(-0.90%)
Oct 30, 2025 0.9000 0.9376 0.8624 0.8779 47,125 -0.02(-2.46%)
Oct 29, 2025 0.9050 0.9237 0.9000 0.9000 110,138 -0.01(-1.39%)
Oct 28, 2025 0.8700 1.020 0.8700 0.9127 399,340 +0.07(+8.64%)
Oct 27, 2025 0.8840 0.8870 0.8146 0.8401 182,910 -0.05(-5.63%)
Oct 24, 2025 0.9500 0.9500 0.8600 0.8902 211,159 -0.06(-6.26%)
Oct 23, 2025 0.8698 0.9698 0.8500 0.9496 231,681 +0.12(+14.41%)
Oct 22, 2025 0.8500 0.8500 0.7700 0.8300 232,901 -0.03(-3.62%)
Oct 21, 2025 0.9100 0.9670 0.8336 0.8612 194,699 -0.09(-9.37%)
Oct 20, 2025 0.8362 0.9800 0.8362 0.9502 131,150 +0.10(+11.66%)
Oct 17, 2025 0.8100 0.9000 0.8100 0.8510 198,082 -0.02(-2.20%)
Oct 16, 2025 1.020 1.020 0.8511 0.8701 202,017 -0.10(-10.09%)
Oct 15, 2025 0.9100 1.002 0.9100 0.9677 240,541 -0.04(-3.71%)
Oct 14, 2025 0.8556 1.010 0.8333 1.005 192,810 +0.08(+9.24%)
Oct 13, 2025 0.8800 0.9300 0.8145 0.9200 208,726 +0.06(+6.98%)
Oct 10, 2025 0.9193 0.9193 0.8118 0.8600 254,424 -0.06(-6.51%)
Oct 09, 2025 1.000 1.000 0.9051 0.9199 202,491 -0.06(-5.90%)
Oct 08, 2025 0.9297 0.9900 0.8800 0.9776 170,411 +0.02(+1.82%)
Oct 07, 2025 1.090 1.110 0.8581 0.9601 1,188,572 -0.10(-9.42%)
Oct 06, 2025 0.8998 1.120 0.8800 1.060 1,354,369 +0.20(+23.53%)
Oct 03, 2025 0.8400 0.8800 0.8236 0.8581 189,188 +0.01(+1.74%)
Oct 02, 2025 0.8028 0.8597 0.7920 0.8434 256,384 +0.05(+6.49%)
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.