Clearsign Combustion (NQ: CLIR )

0.9400 +0.0400 (+4.44%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 0.9200 0.9548 0.8700 0.9000 274,373 -0.02(-2.16%)
Nov 08, 2024 0.8202 0.9199 0.8202 0.9199 108,909 +0.07(+8.15%)
Nov 07, 2024 0.8602 0.9000 0.8401 0.8506 98,381 -0.04(-4.08%)
Nov 06, 2024 0.9300 0.9399 0.8500 0.8868 93,980 -0.03(-3.62%)
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.