$5.01 +0.21 (%) ClearSign Combustion Corp - NASDAQ

Sep. 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
9/2/20154.815.104.775.0142,082
9/1/20154.874.944.604.8035,440
8/31/20154.805.044.544.9656,471
8/28/20154.504.744.314.67114,718
8/27/20154.784.874.464.53100,214
8/26/20154.874.934.304.6370,215
8/25/20154.704.994.674.6822,143
8/24/20154.674.734.544.55164,952
8/21/20155.215.244.685.0769,592
8/20/20155.295.415.095.1046,390
8/19/20155.225.615.105.3887,482
8/18/20155.485.485.035.3357,379
8/17/20155.295.394.905.38102,120
8/14/20155.345.344.805.3088,115
8/13/20155.005.364.795.26203,647
8/12/20154.154.933.754.87116,720
8/11/20154.044.123.824.1290,800
8/10/20153.804.003.633.8837,489
8/7/20153.583.863.303.79141,289
8/6/20153.493.633.413.4463,166
8/5/20153.663.743.503.5640,747
8/4/20153.943.943.603.6785,045
8/3/20153.933.973.753.9667,654
7/31/20153.933.983.833.9293,580
7/30/20153.943.993.863.9319,533
7/29/20153.794.003.453.9557,521
7/28/20153.343.823.223.8178,225
7/27/20153.913.913.433.54205,428
7/24/20154.064.223.723.86180,373
7/23/20154.414.414.064.0691,806
7/22/20154.214.454.044.37141,810
7/21/20154.344.374.084.2565,787
7/20/20154.524.594.204.4269,860
7/17/20154.684.684.184.44274,427
7/16/20154.694.754.444.6588,037
7/15/20154.874.874.664.7182,748
7/14/20155.005.184.754.7977,457
7/13/20155.005.114.814.9945,414
7/10/20155.005.004.764.9566,406
7/9/20155.005.054.834.9049,125
7/8/20155.115.114.824.9469,792
7/7/20154.915.304.805.08372,499
7/6/20155.095.094.844.9235,489
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
  • Showing 1-100 of 845 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!