CLEARSIGN COMBUSTION $8.75

up +0.22


23/5/2013 03:23 PM  |  NASDAQ : CLIR  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CLIR historical data

Date Open High Low Close Volume
5/22/2013 9.09 9.12 8.26 8.53 1009
5/21/2013 9.49 9.73 8.52 9.14 1034
5/20/2013 9.12 10.09 9.12 9.55 721
5/17/2013 9.08 9.34 8.95 9.26 599
5/16/2013 9.65 9.65 8.86 8.94 1517
5/15/2013 9.89 9.97 9.55 9.70 510
5/14/2013 10.35 10.44 9.50 9.97 1363
5/13/2013 10.05 10.67 9.99 10.30 814
5/10/2013 10.84 11.21 10.27 10.30 1354
5/9/2013 10.40 10.89 10.04 10.78 1470
5/8/2013 10.14 10.40 9.75 10.40 1334
5/7/2013 8.80 10.40 8.68 10.36 4020
5/6/2013 8.84 8.99 8.75 8.89 613
5/3/2013 9.13 9.23 8.75 8.81 681
5/2/2013 9.24 9.46 8.86 9.12 1190
5/1/2013 9.18 9.59 8.95 9.18 585
4/30/2013 9.51 9.61 8.82 9.01 1180
4/29/2013 8.10 9.45 8.05 9.34 4269
4/26/2013 8.00 8.10 7.72 8.01 1053
4/25/2013 8.07 8.39 7.80 7.85 674
4/24/2013 8.10 8.11 7.83 8.10 841
4/23/2013 8.50 8.50 7.81 8.12 1588
4/22/2013 7.40 8.50 7.15 8.30 2064
4/19/2013 7.25 7.33 7.03 7.33 169
4/18/2013 7.66 7.70 7.15 7.25 459
4/17/2013 7.46 7.75 7.36 7.57 655
4/16/2013 7.57 7.61 7.26 7.57 546
4/15/2013 7.69 7.69 7.15 7.62 930
4/12/2013 7.66 7.80 7.33 7.80 461
4/11/2013 7.56 8.05 7.33 7.71 1265
4/10/2013 7.16 7.71 7.10 7.59 2252
4/9/2013 7.25 7.25 6.60 6.93 1170
4/8/2013 7.71 7.72 7.00 7.30 1756
4/5/2013 8.11 8.13 7.52 7.67 986
4/4/2013 7.99 8.19 7.76 8.04 2212
4/3/2013 7.75 8.20 7.44 7.92 3458
4/2/2013 6.93 8.19 6.93 7.75 6290
4/1/2013 7.12 7.12 6.57 6.90 1394
3/28/2013 6.70 7.20 6.70 7.11 2237
3/27/2013 6.78 6.78 6.50 6.77 466
3/26/2013 6.98 6.98 6.60 6.69 288
3/25/2013 7.10 7.28 6.80 6.95 722
3/22/2013 6.82 7.09 6.71 7.02 557
3/21/2013 6.48 6.95 6.48 6.79 1104
3/20/2013 6.58 6.72 6.36 6.49 451
3/19/2013 6.57 6.57 6.13 6.50 1131
3/18/2013 6.23 6.63 6.22 6.49 1154
3/15/2013 6.77 6.89 6.13 6.34 1224
3/14/2013 7.20 7.33 6.60 6.77 1217
3/13/2013 7.00 7.38 6.59 7.13 3592
3/12/2013 5.86 7.51 5.80 6.90 9694
3/11/2013 5.04 5.80 5.01 5.79 1648
3/8/2013 4.94 5.06 4.90 5.04 335
3/7/2013 4.98 5.08 4.89 5.00 303
3/6/2013 5.08 5.19 4.75 4.91 960
3/5/2013 5.33 5.33 5.01 5.11 341
3/4/2013 5.02 5.36 5.02 5.36 482
3/1/2013 4.95 5.14 4.90 5.10 347
2/28/2013 5.05 5.10 4.90 4.91 349
2/27/2013 5.02 5.09 4.96 5.04 374
2/26/2013 5.07 5.10 4.94 5.01 166
2/25/2013 5.31 5.33 4.85 5.09 812
2/22/2013 5.09 5.45 4.82 5.10 1150
2/21/2013 4.92 5.46 4.84 5.15 302
2/20/2013 4.88 4.92 4.82 4.92 302
2/19/2013 5.12 5.12 4.83 5.05 1082
2/15/2013 5.00 5.43 4.87 5.17 889
2/14/2013 4.65 5.00 4.60 5.00 736
2/13/2013 4.50 4.70 4.50 4.60 247
2/12/2013 4.42 4.58 4.41 4.55 364
2/11/2013 4.39 4.55 4.38 4.44 230
2/8/2013 4.30 4.39 4.25 4.35 275
2/7/2013 4.36 4.42 4.31 4.42 300
2/6/2013 4.29 4.56 4.25 4.34 236
2/5/2013 4.30 4.53 4.15 4.29 210
2/4/2013 4.57 4.63 4.12 4.30 442
2/1/2013 4.68 4.74 4.55 4.62 142
1/31/2013 4.75 4.75 4.70 4.70 111
1/30/2013 4.78 4.78 4.70 4.70 79
1/29/2013 4.90 4.90 4.67 4.78 64
1/28/2013 4.75 4.95 4.75 4.80 99
1/25/2013 4.84 4.90 4.67 4.72 126
1/24/2013 4.91 4.91 4.75 4.80 108
1/23/2013 4.83 4.90 4.80 4.87 59
1/22/2013 4.95 4.95 4.83 4.90 107
1/18/2013 4.92 4.97 4.82 4.95 147
1/17/2013 4.86 4.95 4.86 4.88 45
1/16/2013 4.93 5.00 4.87 4.97 135
1/15/2013 4.98 4.98 4.85 4.87 90
1/14/2013 4.89 4.99 4.85 4.93 97
1/11/2013 4.89 4.94 4.76 4.89 89
1/10/2013 4.92 4.94 4.75 4.94 140
1/9/2013 4.95 4.99 4.81 4.90 160
1/8/2013 4.90 4.96 4.84 4.95 212
1/7/2013 4.98 5.00 4.85 4.95 174
1/4/2013 4.99 5.00 4.82 4.82 126
1/3/2013 5.00 5.00 4.82 5.00 165
1/2/2013 4.96 5.00 4.87 5.00 230
12/31/2012 4.61 5.00 4.51 4.84 323
12/28/2012 4.81 4.81 4.61 4.72 146
Marketplace
Trading Center