Clearsign Combustion (NQ: CLIR )

2.560 USD -0.120 (-4.48%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 2.640 2.740 2.400 2.560 155,400 -0.12(-4.48%)
Nov 24, 2020 2.500 2.800 2.450 2.680 696,040 +0.37(+16.02%)
Nov 23, 2020 2.310 2.350 2.280 2.310 98,165 -0.01(-0.43%)
Nov 20, 2020 2.250 2.380 2.220 2.320 127,800 -0.06(-2.52%)
Nov 19, 2020 2.340 2.440 2.290 2.380 109,066 +0.05(+2.15%)
Nov 18, 2020 2.380 2.460 2.230 2.330 186,446 -0.05(-2.10%)
Nov 17, 2020 2.340 2.380 2.320 2.380 47,032 +0.04(+1.71%)
Nov 16, 2020 2.350 2.425 2.310 2.340 47,546 +0.00(+0.00%)
Nov 13, 2020 2.400 2.451 2.310 2.340 61,700 -0.04(-1.68%)
Nov 12, 2020 2.330 2.400 2.260 2.380 46,033 +0.05(+2.15%)
Nov 11, 2020 2.300 2.340 2.200 2.330 121,812 +0.03(+1.30%)
Nov 10, 2020 2.320 2.341 2.270 2.300 46,935 -0.02(-0.86%)
Nov 09, 2020 2.311 2.360 2.290 2.320 20,807 +0.00(+0.05%)
Nov 06, 2020 2.320 2.360 2.250 2.319 81,000 -0.01(-0.48%)
Nov 05, 2020 2.340 2.358 2.318 2.330 24,181 -0.04(-1.65%)
Nov 04, 2020 2.365 2.393 2.330 2.369 12,093 +0.02(+0.81%)
Nov 03, 2020 2.260 2.370 2.246 2.350 32,374 +0.12(+5.38%)
Nov 02, 2020 2.250 2.290 2.210 2.230 44,085 -0.01(-0.45%)
Oct 30, 2020 2.300 2.419 2.240 2.240 67,100 -0.10(-4.27%)
Oct 29, 2020 2.370 2.460 2.310 2.340 47,891 -0.03(-1.27%)
Oct 28, 2020 2.390 2.480 2.250 2.370 106,022 -0.13(-5.20%)
Oct 27, 2020 2.480 2.500 2.400 2.500 37,339 -0.02(-0.79%)
Oct 26, 2020 2.590 2.600 2.480 2.520 48,976 -0.05(-1.95%)
Oct 23, 2020 2.570 2.690 2.488 2.570 143,700 +0.09(+3.63%)
Oct 22, 2020 2.430 2.510 2.370 2.480 51,298 +0.04(+1.64%)
Oct 21, 2020 2.390 2.500 2.350 2.440 29,175 +0.06(+2.52%)
Oct 20, 2020 2.400 2.440 2.320 2.380 65,630 -0.05(-2.06%)
Oct 19, 2020 2.510 2.535 2.410 2.430 50,230 -0.08(-3.19%)
Oct 16, 2020 2.490 2.520 2.460 2.510 43,800 +0.02(+0.80%)
Oct 15, 2020 2.530 2.540 2.380 2.490 118,021 -0.05(-1.97%)
Oct 14, 2020 2.770 2.790 2.530 2.540 126,837 -0.18(-6.62%)
Oct 13, 2020 2.640 2.840 2.610 2.720 456,753 +0.07(+2.64%)
Oct 12, 2020 2.900 2.990 2.600 2.650 406,014 -0.22(-7.67%)
Oct 09, 2020 2.590 2.890 2.520 2.870 682,200 +0.28(+10.81%)
Oct 08, 2020 2.640 2.920 2.480 2.590 1,103,445 -0.02(-0.77%)
Oct 07, 2020 2.460 2.730 2.460 2.610 255,444 +0.16(+6.53%)
Oct 06, 2020 2.420 2.530 2.420 2.450 101,272 +0.00(+0.00%)
Oct 05, 2020 2.460 2.540 2.400 2.450 50,500 -0.03(-1.21%)
Oct 02, 2020 2.400 2.550 2.352 2.480 101,300 -0.02(-0.80%)
Oct 01, 2020 2.250 2.530 2.250 2.500 195,190 +0.24(+10.62%)
Sep 30, 2020 2.220 2.290 2.200 2.260 64,232 +0.01(+0.44%)
Sep 29, 2020 2.190 2.270 2.140 2.250 45,650 +0.03(+1.35%)
Sep 28, 2020 2.250 2.258 2.160 2.220 74,382 +0.03(+1.37%)
Sep 25, 2020 2.230 2.310 2.142 2.190 106,800 -0.02(-0.90%)
Sep 24, 2020 2.270 2.270 2.200 2.210 45,293 -0.06(-2.64%)
Sep 23, 2020 2.230 2.327 2.100 2.270 245,541 +0.02(+0.89%)
Sep 22, 2020 2.250 2.350 2.200 2.250 70,546 +0.00(+0.00%)
Sep 21, 2020 2.340 2.400 2.220 2.250 94,737 -0.18(-7.41%)
Sep 18, 2020 2.440 2.460 2.310 2.430 78,200 -0.03(-1.22%)
Sep 17, 2020 2.450 2.520 2.360 2.460 101,226 +0.00(+0.00%)
Sep 16, 2020 2.390 2.560 2.200 2.460 345,459 -0.05(-1.99%)
Sep 15, 2020 2.340 2.640 2.310 2.510 451,749 +0.20(+8.66%)
Sep 14, 2020 2.300 2.350 2.260 2.310 95,570 +0.04(+1.76%)
Sep 11, 2020 2.180 2.320 2.180 2.270 73,100 +0.09(+4.13%)
Sep 10, 2020 2.320 2.320 2.170 2.180 61,000 -0.09(-3.96%)
Sep 09, 2020 2.200 2.300 2.150 2.270 104,853 +0.10(+4.61%)
Sep 08, 2020 2.150 2.210 2.150 2.170 140,947 -0.03(-1.36%)
Sep 04, 2020 2.290 2.298 2.150 2.200 270,100 -0.10(-4.35%)
Sep 03, 2020 2.260 2.350 2.200 2.300 251,237 +0.03(+1.32%)
Sep 02, 2020 2.210 2.340 2.210 2.270 193,565 +0.04(+1.79%)
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.