$6.28 -0.08 (%) ClearSign Combustion Corp - NASDAQ

Oct. 24, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLIR historical data

Date Open High Low Close Volume
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
7/28/20148.058.307.907.9230,363
7/25/20148.108.308.038.1220,623
7/24/20148.248.408.118.216,491
7/23/20148.508.658.088.2418,795
7/22/20148.498.538.018.4259,684
7/21/20147.918.647.918.5031,414
7/18/20148.208.387.907.9240,179
7/17/20148.608.638.168.248,258
7/16/20148.588.728.208.4521,044
7/15/20149.019.028.388.6133,618
7/14/20148.209.008.198.9950,693
7/11/20147.588.457.508.2055,297
7/10/20147.868.007.367.50100,484
7/9/20148.338.497.908.0656,412
7/8/20148.468.618.308.3024,700
7/7/20148.948.948.368.4635,824
7/3/20149.089.128.778.9312,243
7/2/20148.869.118.759.1118,478
7/1/20149.159.648.668.8565,819
6/30/20149.199.389.119.1817,968
6/27/20149.479.489.139.307,032
6/26/20149.209.458.809.3854,759
6/25/20149.499.659.219.3239,522
6/24/20149.609.979.209.5828,999
6/23/20149.8510.009.489.7022,753
6/20/20149.9110.009.599.9021,060
6/19/20149.1010.009.109.9488,022
6/18/20148.919.108.709.1023,622
6/17/20148.859.138.828.9525,270
6/16/20148.969.098.668.8926,805
6/13/20148.869.048.698.978,595
6/12/20148.679.208.538.8928,873
6/11/20148.808.918.278.7240,844
6/10/20149.249.358.808.8042,678
6/9/20149.159.359.159.1833,931
6/6/20149.239.249.089.1123,059
6/5/20148.509.238.439.1683,884
6/4/20148.368.678.248.5224,944
  • Showing 1-100 of 629 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center