Clearsign Combustion (NQ: CLIR )

4.740 USD -0.130 (-2.67%)
Official Closing Price Updated: 5:42 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 4.960 5.050 4.630 4.740 299,280 -0.13(-2.67%)
Feb 24, 2021 4.270 4.900 4.270 4.870 201,064 +0.54(+12.47%)
Feb 23, 2021 4.156 4.490 3.266 4.330 426,760 +0.06(+1.41%)
Feb 22, 2021 4.980 5.040 4.270 4.270 273,228 -0.76(-15.11%)
Feb 19, 2021 4.730 5.080 4.620 5.030 476,600 +0.36(+7.71%)
Feb 18, 2021 4.550 4.740 4.350 4.670 197,086 +0.05(+1.08%)
Feb 17, 2021 4.690 4.700 4.260 4.620 289,170 +0.03(+0.65%)
Feb 16, 2021 4.500 4.670 4.450 4.590 343,669 +0.26(+6.00%)
Feb 12, 2021 4.080 4.440 4.001 4.330 141,100 +0.25(+6.13%)
Feb 11, 2021 4.400 4.422 4.020 4.080 327,043 -0.36(-8.11%)
Feb 10, 2021 4.500 4.550 4.360 4.440 141,465 -0.06(-1.33%)
Feb 09, 2021 4.530 4.600 4.450 4.500 208,894 -0.03(-0.66%)
Feb 08, 2021 4.530 4.750 4.430 4.530 277,361 +0.11(+2.49%)
Feb 05, 2021 4.280 4.510 4.280 4.420 211,400 +0.11(+2.55%)
Feb 04, 2021 4.540 4.540 4.260 4.310 261,121 -0.21(-4.65%)
Feb 03, 2021 4.300 4.600 4.220 4.520 830,436 +0.57(+14.43%)
Feb 02, 2021 4.000 4.140 3.920 3.950 560,888 -0.04(-1.00%)
Feb 01, 2021 3.930 4.060 3.900 3.990 73,431 +0.00(+0.00%)
Jan 29, 2021 3.990 4.062 3.800 3.990 160,400 -0.03(-0.75%)
Jan 28, 2021 3.900 4.040 3.890 4.020 103,627 +0.06(+1.52%)
Jan 27, 2021 3.790 3.970 3.500 3.960 256,514 +0.13(+3.39%)
Jan 26, 2021 3.910 3.950 3.760 3.830 86,579 -0.09(-2.30%)
Jan 25, 2021 4.040 4.120 3.850 3.920 182,216 -0.05(-1.26%)
Jan 22, 2021 3.900 3.990 3.887 3.970 84,100 +0.03(+0.76%)
Jan 21, 2021 3.700 4.000 3.700 3.940 80,446 +0.09(+2.34%)
Jan 20, 2021 3.990 4.050 3.710 3.850 244,673 -0.08(-2.04%)
Jan 19, 2021 4.100 4.180 3.920 3.930 263,660 +0.00(+0.00%)
Jan 15, 2021 3.910 4.100 3.810 3.930 265,300 +0.02(+0.51%)
Jan 14, 2021 3.900 3.960 3.730 3.910 225,977 +0.00(+0.00%)
Jan 13, 2021 3.810 4.000 3.730 3.910 153,179 +0.06(+1.56%)
Jan 12, 2021 3.870 3.970 3.700 3.850 395,752 -0.01(-0.26%)
Jan 11, 2021 3.310 3.890 3.310 3.860 478,423 +0.49(+14.54%)
Jan 08, 2021 3.140 3.390 3.140 3.370 566,200 +0.20(+6.31%)
Jan 07, 2021 3.040 3.240 3.019 3.170 212,297 +0.18(+6.02%)
Jan 06, 2021 2.960 3.080 2.940 2.990 110,967 +0.05(+1.70%)
Jan 05, 2021 2.830 3.090 2.820 2.940 124,888 +0.06(+2.08%)
Jan 04, 2021 2.950 2.950 2.660 2.880 227,649 -0.05(-1.71%)
Dec 31, 2020 2.930 2.930 2.930 361,074 -0.03(-1.01%)
Dec 30, 2020 3.200 3.300 2.800 2.960 361,074 -0.25(-7.79%)
Dec 29, 2020 3.160 3.250 3.036 3.210 144,509 +0.05(+1.58%)
Dec 28, 2020 3.340 3.343 3.030 3.160 195,526 -0.19(-5.67%)
Dec 24, 2020 3.180 3.440 2.940 3.350 347,700 +0.07(+2.13%)
Dec 23, 2020 3.210 3.350 3.061 3.280 438,865 +0.11(+3.47%)
Dec 22, 2020 3.160 3.200 3.040 3.170 354,853 +0.02(+0.63%)
Dec 21, 2020 2.850 3.220 2.800 3.150 423,141 +0.30(+10.53%)
Dec 18, 2020 3.000 3.040 2.850 2.850 485,300 -0.14(-4.68%)
Dec 17, 2020 2.930 3.610 2.730 2.990 2,338,037 +0.09(+3.10%)
Dec 16, 2020 2.750 2.910 2.750 2.900 201,340 +0.16(+5.84%)
Dec 15, 2020 2.620 2.760 2.580 2.740 100,034 +0.12(+4.58%)
Dec 14, 2020 2.770 2.800 2.580 2.620 133,653 -0.12(-4.38%)
Dec 11, 2020 2.720 2.820 2.657 2.740 119,200 -0.01(-0.36%)
Dec 10, 2020 2.680 2.770 2.570 2.750 136,778 +0.10(+3.77%)
Dec 09, 2020 2.900 2.920 2.570 2.650 283,218 -0.17(-6.03%)
Dec 08, 2020 2.700 2.850 2.630 2.820 222,621 +0.13(+4.83%)
Dec 07, 2020 2.810 2.850 2.630 2.690 188,477 -0.06(-2.18%)
Dec 04, 2020 2.850 2.850 2.690 2.750 181,900 -0.06(-2.14%)
Dec 03, 2020 2.640 3.000 2.600 2.810 634,835 +0.23(+8.91%)
Dec 02, 2020 2.540 2.660 2.533 2.580 48,421 +0.04(+1.57%)
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.