$4.68 -0.16 (%) ClearSign Combustion Corp - NASDAQ

Aug. 26, 2016 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
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
7/12/20164.814.934.554.5861,870
7/11/20164.694.864.614.7369,877
7/8/20164.704.714.514.6140,449
7/7/20164.644.744.584.5857,204
7/6/20164.604.784.604.6618,686
7/5/20164.924.924.614.6129,492
7/1/20164.965.134.864.9423,063
6/30/20165.005.124.995.0123,242
6/29/20164.985.184.985.0214,680
6/28/20165.005.214.925.1926,281
6/27/20164.875.414.875.1069,529
6/24/20165.065.104.755.0643,700
6/23/20165.005.204.885.0337,795
6/22/20164.865.194.865.0043,902
6/21/20165.135.134.654.8661,783
6/20/20165.125.305.055.1136,152
6/17/20165.105.315.045.0415,429
6/16/20164.975.204.885.0453,267
6/15/20165.295.585.005.0687,826
6/14/20164.925.354.895.28156,652
6/13/20164.924.954.724.7314,934
6/10/20164.934.984.784.9717,746
6/9/20164.754.924.754.8817,681
6/8/20164.504.864.434.82232,124
6/7/20164.424.554.324.3829,231
6/6/20164.334.594.314.4165,023
6/3/20164.244.514.244.3835,523
6/2/20164.354.494.244.3432,215
6/1/20164.014.494.004.4541,275
5/31/20163.954.053.854.0448,977
5/27/20163.883.953.863.9314,620
5/26/20163.984.053.873.9915,767
5/25/20164.004.053.983.9912,862
5/24/20163.994.153.963.9817,111
5/23/20163.964.083.964.0431,993
5/20/20164.014.103.954.0126,153
5/19/20163.994.023.793.9734,850
5/18/20164.294.293.963.9685,911
5/17/20164.224.424.224.2521,189
5/16/20164.284.444.254.2718,947
5/13/20164.604.634.234.3332,218
5/12/20164.344.644.264.5026,716
5/11/20164.324.474.264.2616,884
5/10/20164.274.494.254.3219,086
5/9/20164.374.644.274.2920,126
5/6/20164.434.704.374.3931,050
5/5/20164.494.634.354.4316,130
5/4/20164.444.794.314.4544,088
5/3/20164.434.544.324.5120,038
5/2/20164.854.854.514.5577,221
4/29/20164.725.004.594.7134,222
4/28/20164.454.774.454.5526,229
4/27/20164.534.534.314.4329,717
4/26/20164.284.584.194.5332,092
4/25/20164.224.354.194.3524,184
4/22/20164.204.244.204.216,272
4/21/20164.314.314.174.228,919
4/20/20164.324.324.154.2916,815
4/19/20164.084.164.024.0817,100
4/18/20163.944.093.944.0026,871
4/15/20163.914.033.903.956,990
4/14/20164.094.093.974.007,987
4/13/20163.954.013.853.9111,574
4/12/20164.044.043.833.9225,958
4/11/20163.904.013.903.9824,140
4/8/20163.953.953.783.854,931
4/7/20163.803.993.783.8127,548
4/6/20164.004.003.783.8413,027
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center