Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearsign Combustion
(NQ:
CLIR
)
0.8200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2021
5.880
5.983
5.600
5.795
489,500
+0.12(+2.02%)
Mar 31, 2021
5.690
5.810
5.410
5.680
645,603
+0.08(+1.43%)
Mar 30, 2021
5.310
6.000
5.249
5.600
478,068
+0.21(+3.90%)
Mar 29, 2021
5.280
5.596
5.170
5.390
212,423
+0.11(+2.08%)
Mar 26, 2021
5.060
5.280
4.940
5.280
129,200
+0.18(+3.53%)
Mar 25, 2021
4.970
5.280
4.590
5.100
179,011
+0.13(+2.62%)
Mar 24, 2021
5.290
5.290
4.750
4.970
276,110
+0.27(+5.74%)
Mar 23, 2021
5.430
5.430
4.650
4.700
315,447
-0.62(-11.65%)
Mar 22, 2021
4.940
5.430
4.870
5.320
429,846
+0.51(+10.60%)
Mar 19, 2021
4.510
4.850
4.510
4.810
135,300
+0.24(+5.25%)
Mar 18, 2021
4.860
4.860
4.320
4.570
157,337
-0.28(-5.77%)
Mar 17, 2021
4.750
4.940
4.570
4.850
73,520
+0.07(+1.46%)
Mar 16, 2021
4.940
4.960
4.760
4.780
62,733
-0.08(-1.65%)
Mar 15, 2021
5.040
5.070
4.820
4.860
81,710
-0.17(-3.38%)
Mar 12, 2021
4.730
5.150
4.630
5.030
317,300
+0.35(+7.48%)
Mar 11, 2021
4.630
4.750
4.570
4.680
53,065
+0.11(+2.41%)
Mar 10, 2021
4.590
4.700
4.490
4.570
64,817
-0.02(-0.44%)
Mar 09, 2021
4.470
4.640
4.270
4.590
115,924
+0.19(+4.32%)
Mar 08, 2021
4.801
4.801
4.380
4.400
110,562
-0.06(-1.35%)
Mar 05, 2021
4.200
4.482
3.774
4.460
280,700
+0.26(+6.19%)
Mar 04, 2021
4.560
4.660
4.040
4.200
206,123
-0.41(-8.89%)
Mar 03, 2021
4.850
4.950
4.578
4.610
112,945
-0.20(-4.16%)
Mar 02, 2021
4.770
4.941
4.601
4.810
93,522
+0.02(+0.42%)
Mar 01, 2021
4.710
4.810
4.560
4.790
89,917
+0.06(+1.27%)
Feb 26, 2021
4.800
4.930
4.360
4.730
233,300
-0.01(-0.21%)
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%)
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
.