Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearsign Combustion (NQ: CLIR )

0.8625 +0.0325 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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 17,285 +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 0.7560 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%)
Sep 03, 2024 0.7500 0.7500 0.7101 0.7135 13,502 -0.04(-4.85%)
Aug 30, 2024 0.7598 0.7598 0.6500 0.7499 27,785 +0.02(+2.94%)
Aug 29, 2024 0.7600 0.7660 0.7001 0.7285 15,760 +0.02(+3.33%)
Aug 28, 2024 0.7499 0.7900 0.7010 0.7050 36,533 -0.03(-4.51%)
Aug 27, 2024 0.7500 0.7997 0.7200 0.7383 92,964 -0.03(-4.12%)
Aug 26, 2024 0.8211 0.8300 0.7600 0.7700 62,798 -0.04(-5.07%)
Aug 23, 2024 0.6900 0.8477 0.6900 0.8111 84,984 +0.10(+14.84%)
Aug 22, 2024 0.7000 0.7499 0.7000 0.7063 25,465 -0.03(-4.55%)
Aug 21, 2024 0.6900 0.7500 0.6900 0.7400 27,435 +0.02(+2.78%)
Aug 20, 2024 0.7349 0.7400 0.6800 0.7200 22,345 -0.01(-2.03%)
Aug 19, 2024 0.7500 0.7500 0.7100 0.7349 19,040 -0.01(-1.96%)
Aug 16, 2024 0.7300 0.7496 0.7101 0.7496 6,025 +0.02(+2.76%)
Aug 15, 2024 0.7418 0.7496 0.7241 0.7295 7,795 -0.01(-1.76%)
Aug 14, 2024 0.7397 0.7497 0.7020 0.7426 10,988 +0.02(+3.14%)
Aug 13, 2024 0.7000 0.7497 0.7000 0.7200 28,795 +0.00(+0.29%)
Aug 12, 2024 0.6500 0.7497 0.6500 0.7179 71,465 +0.01(+1.83%)
Aug 09, 2024 0.6800 0.7200 0.6630 0.7050 68,337 +0.03(+5.22%)
Aug 08, 2024 0.7300 0.7300 0.6500 0.6700 33,340 -0.06(-8.19%)
Aug 07, 2024 0.7500 0.7500 0.7001 0.7298 21,589 -0.01(-1.41%)
Aug 06, 2024 0.7670 0.7670 0.6717 0.7402 76,720 -0.02(-2.15%)
Aug 05, 2024 0.7500 0.7700 0.6900 0.7565 20,875 -0.00(-0.46%)
Aug 02, 2024 0.8283 0.8283 0.7470 0.7600 30,649 -0.04(-4.99%)
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.