$3.53 +0.43 (%) ClearSign Combustion Corp - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
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
1/5/20164.955.014.714.7519,413
1/4/20164.764.934.544.9017,653
12/31/20154.934.934.754.8511,756
12/30/20154.955.074.814.8631,162
12/29/20154.945.164.905.0030,683
12/28/20154.955.094.914.9928,688
12/24/20155.095.104.954.9510,599
12/23/20154.935.094.935.0120,777
12/22/20155.165.254.984.9922,398
12/21/20154.715.314.715.17206,254
12/18/20154.684.814.654.6522,276
12/17/20154.574.974.474.65110,936
12/16/20154.464.604.464.5249,099
12/15/20154.734.734.324.4487,500
12/14/20154.754.804.554.6657,580
12/11/20154.844.994.784.8072,834
12/10/20154.864.954.804.9022,776
12/9/20154.924.924.684.86104,968
12/8/20154.844.934.804.9199,169
12/7/20155.005.004.814.8520,173
12/4/20155.005.084.985.0029,655
12/3/20155.125.224.985.0047,339
12/2/20155.005.265.005.0817,126
12/1/20155.185.184.835.0753,463
11/30/20154.825.034.805.0034,900
11/27/20154.894.944.734.7416,872
11/25/20154.584.994.584.9129,872
11/24/20154.694.854.614.6715,334
11/23/20155.105.104.594.6967,576
11/20/20154.825.104.665.05148,164
11/19/20154.604.784.474.7332,703
11/18/20154.654.674.504.5560,115
11/17/20154.904.904.564.6388,369
11/16/20154.734.964.734.8632,853
11/13/20154.844.994.164.7399,306
11/12/20155.065.154.844.85102,050
11/11/20155.315.315.015.0952,927
11/10/20155.405.475.185.3084,201
11/9/20155.545.725.305.44123,488
11/6/20155.865.925.375.58115,441
11/5/20155.966.075.885.9331,200
11/4/20155.716.145.696.0145,196
11/3/20155.986.045.505.6833,340
11/2/20155.626.135.615.9766,208
10/30/20155.465.645.225.62115,914
10/29/20155.695.695.455.5019,748
10/28/20155.385.545.315.3822,872
10/27/20155.625.815.325.3475,036
10/26/20155.845.845.585.7052,233
10/23/20156.116.185.655.8268,828
10/22/20156.196.436.006.0529,201
10/21/20156.076.156.006.0311,236
10/20/20155.926.115.886.0313,325
10/19/20156.266.275.905.9265,723
10/16/20156.276.386.256.266,869
10/15/20156.516.516.206.2522,642
10/14/20156.386.456.156.3317,575
10/13/20156.206.546.206.3327,418
10/12/20156.446.456.016.2221,372
10/9/20156.056.415.986.4151,732
10/8/20155.906.105.856.0963,848
10/7/20155.795.975.705.8570,519
10/6/20155.505.955.475.7982,343
10/5/20155.816.105.455.52148,352
10/2/20155.686.015.505.7841,529
10/1/20156.236.235.735.7753,002
9/30/20155.496.325.336.19122,107
9/29/20155.675.755.105.3689,302
9/28/20156.176.305.405.56149,916
9/25/20157.147.146.086.29154,597
9/24/20157.227.496.657.1196,243
9/23/20158.098.097.157.23101,605
9/22/20156.697.646.227.19215,615
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center