• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Clearsign Combustion (NQ: CLIR )

    0.8999 -0.0201 (-2.18%)
    Streaming Delayed Price Updated: 10:20 AM EST, Nov 6, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 0.8574 0.9400 0.8403 0.9201 259,626 +0.04(+4.56%)
    Nov 04, 2024 0.8656 0.8800 0.8405 0.8800 157,276 +0.01(+0.57%)
    Nov 01, 2024 0.8250 0.8750 0.8250 0.8750 101,485 +0.01(+1.45%)
    Oct 31, 2024 0.8100 0.8625 0.8100 0.8625 101,823 +0.03(+3.89%)
    Oct 30, 2024 0.8239 0.8700 0.8239 0.8302 187,224 -0.02(-2.26%)
    Oct 29, 2024 0.8102 0.8500 0.8100 0.8494 107,533 +0.03(+3.59%)
    Oct 28, 2024 0.8398 0.8398 0.8086 0.8200 152,285 +0.00(+0.00%)
    Oct 25, 2024 0.7704 0.8499 0.7700 0.8200 50,786 -0.01(-1.50%)
    Oct 24, 2024 0.8600 0.8585 0.7925 0.8325 112,116 -0.02(-2.63%)
    Oct 23, 2024 0.8498 0.8550 0.8200 0.8550 58,587 +0.03(+3.99%)
    Oct 22, 2024 0.8401 0.8401 0.7924 0.8222 96,723 -0.01(-1.69%)
    Oct 21, 2024 0.8500 0.8500 0.8200 0.8363 76,392 +0.02(+1.99%)
    Oct 18, 2024 0.8200 0.8498 0.8200 0.8200 63,653 -0.01(-1.43%)
    Oct 17, 2024 0.8345 0.8670 0.7993 0.8319 100,062 -0.02(-2.13%)
    Oct 16, 2024 0.8500 0.8700 0.8245 0.8500 65,680 +0.02(+2.42%)
    Oct 15, 2024 0.8600 0.8599 0.8100 0.8299 55,811 -0.00(-0.01%)
    Oct 14, 2024 0.8778 0.8778 0.8100 0.8300 67,167 -0.01(-0.72%)
    Oct 11, 2024 0.8000 0.8699 0.8000 0.8360 40,717 -0.00(-0.48%)
    Oct 10, 2024 0.8200 0.8494 0.7623 0.8400 108,942 -0.00(-0.57%)
    Oct 09, 2024 0.8663 0.9200 0.8000 0.8448 52,267 -0.02(-2.50%)
    Oct 08, 2024 0.8798 0.9000 0.8516 0.8665 51,359 -0.00(-0.25%)
    Oct 07, 2024 0.8799 0.8799 0.8222 0.8687 49,532 +0.03(+4.16%)
    Oct 04, 2024 0.8200 0.8498 0.8103 0.8340 17,185 +0.01(+1.69%)
    Oct 03, 2024 0.8500 0.8500 0.8200 0.8201 16,066 +0.00(+0.01%)
    Oct 02, 2024 0.8450 0.8598 0.8101 0.8200 34,743 +0.01(+1.01%)
    Oct 01, 2024 0.8500 0.8500 0.8101 0.8118 11,694 -0.04(-4.48%)
    Sep 30, 2024 0.8750 0.8750 0.8201 0.8499 25,536 +0.01(+1.18%)
    Sep 27, 2024 0.8799 0.8799 0.8200 0.8400 13,269 -0.05(-5.18%)
    Sep 26, 2024 0.8580 0.8900 0.8301 0.8859 22,958 +0.05(+5.91%)
    Sep 25, 2024 0.8000 0.9000 0.7950 0.8365 39,637 +0.03(+4.11%)
    Sep 24, 2024 0.8600 0.8698 0.8000 0.8035 49,616 -0.03(-3.19%)
    Sep 23, 2024 0.8800 0.8750 0.8300 0.8300 35,967 -0.05(-5.25%)
    Sep 20, 2024 0.7600 0.9000 0.7200 0.8760 319,539 +0.14(+19.22%)
    Sep 19, 2024 0.7800 0.7800 0.7310 0.7348 29,125 -0.02(-2.03%)
    Sep 18, 2024 0.7455 0.7580 0.7200 0.7500 59,118 +0.04(+5.63%)
    Sep 17, 2024 0.7398 0.7698 0.7100 0.7100 14,914 +0.00(+0.00%)
    Sep 16, 2024 0.7300 0.7300 0.7100 0.7100 69,882 -0.04(-4.81%)
    Sep 13, 2024 0.7700 0.8400 0.7100 0.7459 61,428 -0.03(-4.37%)
    Sep 12, 2024 0.7860 0.8461 0.7300 0.7800 68,203 -0.03(-3.70%)
    Sep 11, 2024 0.7645 0.8181 0.7100 0.8100 24,690 +0.06(+7.94%)
    Sep 10, 2024 0.7750 0.7750 0.7501 0.7504 43,762 -0.01(-1.73%)
    Sep 09, 2024 0.7100 0.7990 0.7063 0.7636 40,716 +0.03(+3.76%)
    Sep 06, 2024 0.6905 0.7398 0.6800 0.7359 36,363 +0.05(+6.64%)
    Sep 05, 2024 0.6900 0.7269 0.6900 0.6901 8,426 -0.02(-2.45%)
    Sep 04, 2024 0.7399 0.7399 0.7074 0.7074 12,547 -0.01(-0.85%)
    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.