$5.53 +0.24 (%) ClearSign Combustion Corp - NASDAQ

May. 22, 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
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
2/9/20156.586.946.366.8581,744
2/6/20156.346.546.156.54187,892
2/5/20156.206.506.056.33354,774
2/4/20156.196.205.876.1192,295
2/3/20155.786.225.785.9741,666
2/2/20155.796.005.585.7828,844
1/30/20156.256.455.725.7961,477
1/29/20156.106.445.896.38120,516
1/28/20156.056.205.785.8832,613
1/27/20155.856.325.705.9633,586
1/26/20156.216.395.765.8460,731
1/23/20156.356.356.006.1927,892
1/22/20155.386.175.376.1756,872
1/21/20155.846.405.585.5842,142
1/20/20156.056.135.695.8327,631
1/16/20156.036.446.036.0713,678
1/15/20156.826.825.986.0313,157
1/14/20155.916.695.916.2032,593
1/13/20155.856.105.856.0040,267
1/12/20156.136.135.315.8388,486
1/9/20156.566.666.016.0963,792
1/8/20156.857.006.506.6641,327
1/7/20156.926.926.666.7032,491
1/6/20157.257.256.766.8648,531
1/5/20157.107.317.037.2717,117
1/2/20157.337.436.897.2439,617
12/31/20147.007.336.847.3341,520
12/30/20147.307.306.936.9931,509
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center