$5.15 -0.07 (%) ClearSign Combustion Corp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
7/2/20155.195.255.075.1536,962
7/1/20155.485.505.165.2239,891
6/30/20155.345.465.295.4115,151
6/29/20155.575.575.325.3643,262
6/26/20155.475.655.445.6516,740
6/25/20155.435.475.325.4472,112
6/24/20155.515.555.415.4422,845
6/23/20155.615.665.555.6021,980
6/22/20155.425.635.385.6071,307
6/19/20155.405.405.275.3236,291
6/18/20155.415.425.315.3627,636
6/17/20155.425.465.355.4536,953
6/16/20155.385.465.315.4120,672
6/15/20155.405.495.275.4049,341
6/12/20155.385.525.355.4216,239
6/11/20155.525.525.305.3821,675
6/10/20155.685.765.415.4532,644
6/9/20155.555.795.405.7050,507
6/8/20155.465.585.405.5820,784
6/5/20155.335.475.305.4139,347
6/4/20155.595.605.365.3825,353
6/3/20155.435.565.435.5219,832
6/2/20155.435.635.295.5393,387
6/1/20155.265.465.055.4383,002
5/29/20155.235.265.185.2355,714
5/28/20155.315.315.205.2617,779
5/27/20155.405.405.185.2946,286
5/26/20155.475.475.295.3540,897
5/22/20155.355.655.315.5365,171
5/21/20155.125.355.115.2963,693
5/20/20155.275.274.895.1566,398
5/19/20155.315.415.085.2345,700
5/18/20155.575.855.365.4590,047
5/15/20155.806.305.725.77210,688
5/14/20155.685.785.465.7076,212
5/13/20155.345.855.345.64224,277
5/12/20154.755.224.645.0890,483
5/11/20154.984.984.744.7437,729
5/8/20154.925.004.854.9562,455
5/7/20154.895.004.704.9055,204
5/6/20155.005.004.634.9676,954
5/5/20154.925.004.834.9766,424
5/4/20155.075.114.944.9836,649
5/1/20155.145.144.955.0741,467
4/30/20155.335.355.015.0376,602
4/29/20155.185.525.175.4592,969
4/28/20155.325.405.195.1930,065
4/27/20155.515.615.255.2944,884
4/24/20155.595.755.515.5415,383
4/23/20155.715.805.475.5619,200
4/22/20155.575.835.285.6935,283
4/21/20155.906.005.545.6182,223
4/20/20155.635.925.635.9057,272
4/17/20155.745.745.615.7419,016
4/16/20155.645.835.475.7647,024
4/15/20155.255.665.235.6564,214
4/14/20155.185.285.085.2633,038
4/13/20155.105.235.015.2017,473
4/10/20155.145.255.105.1127,039
4/9/20155.275.275.005.0954,436
4/8/20155.275.415.175.2440,499
4/7/20155.545.625.275.2822,122
4/6/20155.715.715.095.5267,721
4/2/20155.185.845.065.8476,133
4/1/20155.305.525.035.2128,522
3/31/20155.175.505.105.2930,089
3/30/20155.515.555.135.2290,265
3/27/20155.375.465.075.4682,277
3/26/20154.975.464.765.3772,138
3/25/20155.225.564.514.97335,272
3/24/20155.195.345.015.25137,178
3/23/20155.405.564.945.19216,485
3/20/20155.775.815.355.51111,417
3/19/20155.876.175.705.7731,397
3/18/20155.926.005.645.7939,243
3/17/20155.675.935.515.7292,630
3/16/20156.026.395.675.7445,995
3/13/20156.296.295.806.0147,990
3/12/20155.986.015.785.8779,139
3/11/20155.986.245.955.9555,917
3/10/20156.396.395.936.1245,409
3/9/20156.296.406.146.3830,050
3/6/20156.336.686.306.33223,234
3/5/20156.156.366.036.3442,352
3/4/20156.096.395.966.14102,591
3/3/20156.296.335.916.0971,953
3/2/20156.696.696.096.18169,699
2/27/20157.087.086.516.71103,191
2/26/20156.857.206.637.0350,215
2/25/20156.727.246.606.9163,358
2/24/20156.676.826.556.6543,446
2/23/20156.696.796.546.5548,261
2/20/20156.616.956.536.7951,644
2/19/20156.857.006.596.6141,179
2/18/20157.207.356.846.8560,202
2/17/20157.107.626.947.0958,188
2/13/20157.507.867.187.2634,363
2/12/20157.757.757.117.3444,505
2/11/20157.207.656.957.6268,241
2/10/20156.717.396.607.28126,575
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!