$4.00 -0.05 (%) ClearSign Combustion Corp - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
12/1/20163.904.153.904.0566,608
11/30/20164.004.053.954.0021,448
11/29/20164.104.203.854.0064,574
11/28/20164.154.264.054.0519,214
11/25/20164.154.354.104.1029,755
11/23/20164.254.404.154.2544,469
11/22/20164.404.404.204.2016,102
11/21/20164.404.584.254.3094,422
11/18/20164.454.504.304.4582,792
11/17/20164.404.904.304.40152,855
11/16/20164.404.404.354.4027,850
11/15/20163.904.383.904.3541,171
11/14/20164.254.404.154.40113,339
11/11/20164.154.254.104.2046,463
11/10/20164.204.254.054.2088,585
11/9/20164.354.353.954.10236,926
11/8/20164.504.604.454.5544,392
11/7/20164.604.704.454.4571,057
11/4/20164.754.804.304.4575,953
11/3/20164.905.164.604.7070,448
11/2/20165.155.254.854.8560,285
11/1/20165.305.355.155.1517,347
10/31/20165.355.455.255.2514,525
10/28/20165.455.505.305.3015,336
10/27/20165.305.635.305.4039,703
10/26/20165.455.705.255.2522,338
10/25/20165.755.805.355.4561,851
10/24/20165.355.855.355.7577,581
10/21/20165.505.655.305.4038,299
10/20/20165.555.755.405.5579,833
10/19/20165.655.705.505.5545,029
10/18/20165.355.805.355.6052,856
10/17/20165.555.555.205.3016,197
10/14/20165.655.665.455.5049,155
10/13/20165.675.675.465.5930,769
10/12/20165.955.955.625.7227,070
10/11/20165.985.995.875.8716,867
10/10/20165.996.125.925.93131,267
10/7/20166.106.105.906.0220,590
10/6/20166.086.085.996.0512,214
10/5/20166.056.085.896.0822,541
10/4/20165.886.135.865.9735,596
10/3/20166.056.055.905.9232,435
9/30/20166.006.105.946.0053,396
9/29/20166.006.145.886.0252,415
9/28/20165.825.995.675.9684,441
9/27/20165.915.915.705.8730,024
9/26/20165.876.005.785.8860,329
9/23/20166.106.135.875.9990,939
9/22/20166.006.125.976.0937,771
9/21/20165.736.245.656.00134,951
9/20/20165.775.785.535.7017,876
9/19/20165.765.805.725.7748,186
9/16/20165.675.805.515.78120,565
9/15/20165.565.685.375.5533,478
9/14/20165.505.625.295.4360,662
9/13/20165.485.485.115.3343,252
9/12/20165.405.575.105.5555,431
9/9/20165.595.595.355.4444,089
9/8/20165.605.655.555.5838,239
9/7/20165.555.695.445.6595,558
9/6/20165.605.625.405.5938,531
9/2/20165.485.675.435.4572,506
9/1/20165.025.545.025.37129,176
8/31/20164.855.184.755.0786,378
8/30/20164.744.954.664.828,303
8/29/20164.654.844.604.7932,649
8/26/20164.734.874.674.6816,327
8/25/20164.985.144.764.8463,173
8/24/20164.715.134.585.04110,530
8/23/20164.505.034.424.8481,990
8/22/20164.384.654.054.6346,748
8/19/20164.354.354.284.3437,908
8/18/20164.414.504.314.3970,854
8/17/20164.604.604.394.4650,599
8/16/20164.824.824.564.5938,971
8/15/20164.834.964.714.88139,236
8/12/20164.824.934.774.8645,839
8/11/20164.765.084.765.01156,228
8/10/20165.075.104.684.6850,888
8/9/20165.055.094.935.0239,011
8/8/20165.205.205.015.0723,513
8/5/20164.895.214.895.1461,274
8/4/20164.475.214.474.85232,951
8/3/20164.264.294.114.2935,715
8/2/20164.144.223.984.2142,348
8/1/20164.204.294.124.1410,301
7/29/20164.224.274.024.2531,620
7/28/20164.194.264.004.2657,228
7/27/20164.214.274.154.2331,376
7/26/20164.234.234.004.1679,053
7/25/20164.274.294.224.2519,930
7/22/20164.354.394.264.2935,996
7/21/20164.304.484.204.3523,431
7/20/20164.394.484.324.4518,323
7/19/20164.414.494.364.4017,998
7/18/20164.574.604.424.4249,758
7/15/20164.524.604.464.4749,609
7/14/20164.514.604.414.5044,600
7/13/20164.634.674.524.5523,902
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center