Clearsign Combustion (NQ: CLIR )

0.8600 +0.0102 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.790 4.820 4.720 4.800 48,678 +0.00(+0.00%)
Jun 29, 2021 4.750 4.910 4.690 4.800 34,588 +0.09(+1.91%)
Jun 28, 2021 4.920 4.950 4.630 4.710 72,679 -0.24(-4.85%)
Jun 25, 2021 4.950 4.990 4.790 4.950 144,505 +0.00(+0.00%)
Jun 24, 2021 4.990 4.990 4.850 4.950 39,512 +0.00(+0.00%)
Jun 23, 2021 4.800 5.032 4.790 4.950 62,791 +0.17(+3.56%)
Jun 22, 2021 4.760 4.852 4.650 4.780 36,557 +0.02(+0.42%)
Jun 21, 2021 4.610 4.920 4.604 4.760 68,498 +0.16(+3.48%)
Jun 18, 2021 4.660 4.780 4.570 4.600 82,922 -0.15(-3.16%)
Jun 17, 2021 4.900 4.981 4.650 4.750 64,707 -0.16(-3.26%)
Jun 16, 2021 5.100 5.120 4.650 4.910 250,229 -0.19(-3.73%)
Jun 15, 2021 5.210 5.210 4.900 5.100 105,315 -0.11(-2.11%)
Jun 14, 2021 5.360 5.380 5.210 5.210 85,669 -0.06(-1.14%)
Jun 11, 2021 5.290 5.340 5.180 5.270 35,154 +0.05(+0.96%)
Jun 10, 2021 5.200 5.340 5.160 5.220 54,168 +0.09(+1.75%)
Jun 09, 2021 5.290 5.315 5.130 5.130 46,353 -0.10(-1.91%)
Jun 08, 2021 5.110 5.280 5.100 5.230 106,504 +0.19(+3.77%)
Jun 07, 2021 4.990 5.180 4.900 5.040 89,544 +0.12(+2.44%)
Jun 04, 2021 5.180 5.190 4.880 4.920 69,601 -0.26(-5.02%)
Jun 03, 2021 5.040 5.200 4.910 5.180 108,722 +0.11(+2.17%)
Jun 02, 2021 4.970 5.090 4.850 5.070 121,044 +0.16(+3.26%)
Jun 01, 2021 4.950 4.960 4.768 4.910 56,751 -0.01(-0.20%)
May 28, 2021 4.910 4.990 4.850 4.920 147,554 +0.11(+2.29%)
May 27, 2021 4.740 4.920 4.590 4.810 87,637 +0.10(+2.12%)
May 26, 2021 4.470 4.740 4.467 4.710 58,276 +0.25(+5.61%)
May 25, 2021 4.610 4.680 4.420 4.460 31,342 -0.13(-2.83%)
May 24, 2021 4.740 4.740 4.560 4.590 38,584 -0.08(-1.71%)
May 21, 2021 4.640 4.833 4.520 4.670 69,637 +0.03(+0.65%)
May 20, 2021 4.400 4.700 4.380 4.640 60,682 +0.25(+5.69%)
May 19, 2021 4.220 4.430 4.152 4.390 60,588 +0.15(+3.54%)
May 18, 2021 4.020 4.300 4.020 4.240 64,442 +0.22(+5.47%)
May 17, 2021 4.130 4.138 3.950 4.020 163,105 -0.15(-3.60%)
May 14, 2021 4.030 4.225 3.970 4.170 104,813 +0.18(+4.51%)
May 13, 2021 4.150 4.350 3.810 3.990 197,869 -0.12(-2.92%)
May 12, 2021 4.290 4.326 4.070 4.110 101,523 -0.25(-5.73%)
May 11, 2021 4.010 4.380 4.010 4.360 127,501 +0.21(+5.06%)
May 10, 2021 4.400 4.400 4.080 4.150 189,799 -0.27(-6.11%)
May 07, 2021 4.300 4.570 4.250 4.420 125,694 +0.20(+4.74%)
May 06, 2021 4.480 4.480 4.200 4.220 210,824 -0.26(-5.80%)
May 05, 2021 4.480 4.550 4.330 4.480 113,454 +0.15(+3.46%)
May 04, 2021 4.600 4.649 4.260 4.330 164,796 -0.31(-6.68%)
May 03, 2021 4.840 4.940 4.600 4.640 221,399 -0.14(-2.93%)
Apr 30, 2021 4.670 4.950 4.540 4.780 115,800 +0.00(+0.00%)
Apr 29, 2021 5.050 5.130 4.570 4.780 389,781 -0.22(-4.40%)
Apr 28, 2021 4.740 5.440 4.250 5.000 1,025,912 +0.70(+16.28%)
Apr 27, 2021 4.430 4.450 4.230 4.300 133,934 -0.07(-1.60%)
Apr 26, 2021 4.340 4.490 4.300 4.370 120,558 +0.00(+0.00%)
Apr 23, 2021 4.170 4.448 4.170 4.370 85,100 +0.22(+5.30%)
Apr 22, 2021 4.250 4.300 4.050 4.150 249,983 -0.14(-3.26%)
Apr 21, 2021 4.400 4.560 4.190 4.290 153,134 -0.13(-2.94%)
Apr 20, 2021 4.530 4.550 4.260 4.420 148,463 -0.16(-3.49%)
Apr 19, 2021 5.130 5.130 4.430 4.580 273,459 -0.55(-10.72%)
Apr 16, 2021 4.670 5.180 4.565 5.130 293,500 +0.47(+10.09%)
Apr 15, 2021 4.470 4.660 4.330 4.660 183,444 +0.26(+5.91%)
Apr 14, 2021 4.420 4.550 4.190 4.400 182,146 -0.03(-0.68%)
Apr 13, 2021 4.700 4.780 4.270 4.430 216,857 -0.15(-3.28%)
Apr 12, 2021 5.020 5.090 4.520 4.580 231,475 -0.43(-8.58%)
Apr 09, 2021 5.250 5.320 4.880 5.010 190,000 -0.21(-4.02%)
Apr 08, 2021 5.170 5.340 5.050 5.220 111,658 +0.17(+3.37%)
Apr 07, 2021 5.400 5.560 5.030 5.050 222,128 -0.38(-7.00%)
Apr 06, 2021 5.740 5.740 5.160 5.430 306,003 -0.26(-4.57%)
Apr 05, 2021 5.800 5.830 5.500 5.690 273,513 -0.10(-1.81%)
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.