$3.93 -0.06 (%) ClearSign Combustion Corp - NASDAQ

May. 27, 2016 | 04:00 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
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
4/5/20164.194.303.863.93117,383
4/4/20163.893.973.753.7511,262
4/1/20164.004.093.974.0325,932
3/31/20163.974.163.943.9983,757
3/30/20163.904.223.874.0156,595
3/29/20163.894.003.873.9068,379
3/28/20163.994.003.793.8920,461
3/24/20163.963.973.883.9417,599
3/23/20163.963.973.813.9713,268
3/22/20164.024.023.943.9621,266
3/21/20163.984.033.953.9627,963
3/18/20163.823.993.823.9316,162
3/17/20163.873.943.773.846,697
3/16/20164.004.013.823.8512,212
3/15/20163.784.013.503.9613,062
3/14/20163.844.033.653.9462,054
3/11/20163.703.943.323.8050,499
3/10/20163.453.583.423.5034,338
3/9/20163.363.423.333.4014,986
3/8/20163.433.483.323.3223,035
3/7/20163.523.853.393.4734,923
3/4/20164.024.023.373.3792,215
3/3/20163.984.063.904.0224,148
3/2/20164.034.033.933.9822,624
3/1/20164.194.193.844.0028,685
2/29/20164.104.483.994.1319,066
2/26/20163.704.143.643.9932,809
2/25/20163.693.953.653.7120,767
2/24/20163.533.673.533.6110,057
2/23/20163.553.683.463.5522,050
2/22/20163.743.853.473.5519,881
2/19/20163.453.653.373.6113,970
2/18/20163.573.683.543.546,218
2/17/20163.623.713.553.6218,586
2/16/20163.573.713.573.6411,549
2/12/20163.313.903.183.53112,740
2/11/20163.103.283.073.1075,345
2/10/20163.163.203.023.0773,812
2/9/20162.983.172.983.0736,540
2/8/20163.153.222.932.9856,539
2/5/20163.353.353.163.1914,835
2/4/20163.283.423.153.3930,500
2/3/20163.643.643.143.3036,587
2/2/20163.573.573.173.5719,014
2/1/20163.863.923.603.6330,323
1/29/20163.383.883.363.8867,014
1/28/20163.073.212.943.0929,822
1/27/20163.333.532.903.1128,839
1/26/20163.143.453.143.3219,951
1/25/20163.503.543.263.3045,996
1/22/20163.653.853.423.4625,642
1/21/20163.313.943.313.5747,179
1/20/20163.403.403.093.2836,576
1/19/20163.373.543.303.4766,786
1/15/20163.273.423.013.2844,301
1/14/20163.303.412.683.39266,603
1/13/20163.913.913.303.3381,411
1/12/20163.973.993.763.8873,925
1/11/20164.384.403.533.91199,973
1/8/20164.664.694.404.4036,141
1/7/20164.434.534.384.5232,561
1/6/20164.724.724.424.4659,833
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center