$7.47 +0.13 (%) ClearSign Combustion Corp - NASDAQ

Dec. 18, 2014 | 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
12/17/20146.757.676.757.3469,161
12/16/20147.477.476.806.8190,746
12/15/20147.667.967.577.6130,588
12/12/20147.907.927.537.6768,542
12/11/20147.448.046.518.00179,641
12/10/20147.938.007.267.4447,403
12/9/20147.708.107.707.9932,854
12/8/20148.059.497.697.70200,130
12/5/20148.098.207.767.8452,148
12/4/20147.878.217.798.1398,569
12/3/20147.878.027.517.7733,847
12/2/20147.407.847.347.6832,752
12/1/20147.908.037.417.4230,860
11/28/20147.968.117.787.8523,619
11/26/20147.998.097.807.9452,731
11/25/20147.827.957.577.8692,699
11/24/20146.947.796.757.78121,194
11/21/20146.976.976.456.8349,379
11/20/20146.956.996.786.8434,262
11/19/20146.626.986.366.9863,264
11/18/20146.106.876.056.5889,855
11/17/20146.016.405.906.1446,894
11/14/20145.506.095.266.0193,234
11/13/20145.855.855.515.6128,301
11/12/20145.175.885.175.8526,402
11/11/20145.456.105.085.2746,716
11/10/20145.495.665.415.4533,472
11/7/20145.945.945.295.4563,265
11/6/20146.016.015.755.9039,948
11/5/20146.276.276.006.1215,998
11/4/20146.056.155.976.1527,356
11/3/20146.026.185.706.0332,676
10/31/20146.256.255.956.0639,188
10/30/20146.006.355.926.2838,005
10/29/20146.236.445.975.9931,099
10/28/20145.826.245.756.2426,719
10/27/20146.146.145.605.9049,862
10/24/20146.386.446.166.1838,613
10/23/20146.486.486.196.3640,481
10/22/20146.636.756.196.4837,157
10/21/20146.506.646.276.6429,744
10/20/20146.556.856.216.5742,455
10/17/20146.156.996.056.6585,016
10/16/20145.796.155.626.1140,114
10/15/20145.885.995.255.7874,091
10/14/20145.636.055.385.9854,247
10/13/20146.176.175.655.6940,104
10/10/20146.196.235.966.1146,403
10/9/20146.476.485.976.1439,267
10/8/20145.956.495.776.4445,122
10/7/20145.806.155.625.9839,689
10/6/20146.396.605.805.9031,516
10/3/20146.326.816.316.3115,569
10/2/20146.606.646.266.3617,306
10/1/20146.606.656.276.6040,450
9/30/20147.137.136.246.6887,501
9/29/20147.007.426.997.2353,885
9/26/20146.497.146.427.0138,244
9/25/20146.286.506.256.4834,043
9/24/20146.086.305.076.25182,905
9/23/20146.526.536.096.1155,763
9/22/20146.606.606.506.5347,492
9/19/20146.646.666.556.6017,131
9/18/20146.676.796.606.6338,883
9/17/20146.596.816.576.7518,497
9/16/20146.766.766.556.6932,060
9/15/20147.027.076.606.6964,248
9/12/20147.077.086.936.9526,193
9/11/20147.027.096.987.0720,500
9/10/20146.767.086.767.0411,803
9/9/20146.867.246.836.8830,741
9/8/20147.377.456.806.8269,406
9/5/20147.487.617.367.3726,446
9/4/20147.487.607.367.4444,998
9/3/20147.607.607.407.5324,284
9/2/20147.847.847.487.5814,678
8/29/20147.567.977.557.8546,127
8/28/20147.287.707.257.5243,932
8/27/20148.018.097.217.4477,484
8/26/20148.318.418.018.157,872
8/25/20148.498.777.988.3479,857
8/22/20148.568.698.038.3270,722
8/21/20148.528.767.918.6798,721
8/20/20148.939.038.508.6566,302
8/19/20147.908.887.888.79109,684
8/18/20147.907.927.527.8735,599
8/15/20147.717.907.407.8746,536
8/14/20147.597.857.447.8423,087
8/13/20147.557.707.387.6834,046
8/12/20147.567.717.007.5654,803
8/11/20147.467.837.427.4622,537
8/8/20146.647.426.647.3737,519
8/7/20146.716.856.606.7129,610
8/6/20146.937.266.616.7136,714
8/5/20146.757.126.706.9260,689
8/4/20147.557.646.866.98130,578
8/1/20148.068.127.677.8929,697
7/31/20148.098.257.918.1520,183
7/30/20147.958.297.908.2224,245
7/29/20147.998.287.907.9527,102
  • Showing 1-100 of 667 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center