Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearsign Combustion (NQ: CLIR )

0.8625 +0.0325 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.8100 0.8625 0.8100 0.8625 101,823 +0.03(+3.89%)
Oct 30, 2024 0.8239 0.8700 0.8239 0.8302 187,224 -0.02(-2.26%)
Oct 29, 2024 0.8102 0.8500 0.8100 0.8494 107,533 +0.03(+3.59%)
Oct 28, 2024 0.8398 0.8398 0.8086 0.8200 152,285 +0.00(+0.00%)
Oct 25, 2024 0.7704 0.8499 0.7700 0.8200 50,786 -0.01(-1.50%)
Oct 24, 2024 0.8600 0.8585 0.7925 0.8325 112,116 -0.02(-2.63%)
Oct 23, 2024 0.8498 0.8550 0.8200 0.8550 58,587 +0.03(+3.99%)
Oct 22, 2024 0.8401 0.8401 0.7924 0.8222 96,723 -0.01(-1.69%)
Oct 21, 2024 0.8500 0.8500 0.8200 0.8363 76,392 +0.02(+1.99%)
Oct 18, 2024 0.8200 0.8498 0.8200 0.8200 63,653 -0.01(-1.43%)
Oct 17, 2024 0.8345 0.8670 0.7993 0.8319 100,062 -0.02(-2.13%)
Oct 16, 2024 0.8500 0.8700 0.8245 0.8500 65,680 +0.02(+2.42%)
Oct 15, 2024 0.8600 0.8599 0.8100 0.8299 55,811 -0.00(-0.01%)
Oct 14, 2024 0.8778 0.8778 0.8100 0.8300 67,167 -0.01(-0.72%)
Oct 11, 2024 0.8000 0.8699 0.8000 0.8360 40,717 -0.00(-0.48%)
Oct 10, 2024 0.8200 0.8494 0.7623 0.8400 108,942 -0.00(-0.57%)
Oct 09, 2024 0.8663 0.9200 0.8000 0.8448 52,267 -0.02(-2.50%)
Oct 08, 2024 0.8798 0.9000 0.8516 0.8665 51,359 -0.00(-0.25%)
Oct 07, 2024 0.8799 0.8799 0.8222 0.8687 49,532 +0.03(+4.16%)
Oct 04, 2024 0.8200 0.8498 0.8103 0.8340 17,285 +0.01(+1.69%)
Oct 03, 2024 0.8500 0.8500 0.8200 0.8201 16,066 +0.00(+0.01%)
Oct 02, 2024 0.8450 0.8598 0.8101 0.8200 34,743 +0.01(+1.01%)
Oct 01, 2024 0.8500 0.8500 0.8101 0.8118 11,694 -0.04(-4.48%)
Sep 30, 2024 0.8750 0.8750 0.8201 0.8499 25,536 +0.01(+1.18%)
Sep 27, 2024 0.8799 0.8799 0.8200 0.8400 13,269 -0.05(-5.18%)
Sep 26, 2024 0.8580 0.8900 0.8301 0.8859 22,958 +0.05(+5.91%)
Sep 25, 2024 0.8000 0.9000 0.7950 0.8365 39,637 +0.03(+4.11%)
Sep 24, 2024 0.8600 0.8698 0.8000 0.8035 49,616 -0.03(-3.19%)
Sep 23, 2024 0.8800 0.8750 0.8300 0.8300 35,967 -0.05(-5.25%)
Sep 20, 2024 0.7600 0.9000 0.7200 0.8760 319,539 +0.14(+19.22%)
Sep 19, 2024 0.7800 0.7800 0.7310 0.7348 29,125 -0.02(-2.03%)
Sep 18, 2024 0.7455 0.7580 0.7200 0.7500 59,118 +0.04(+5.63%)
Sep 17, 2024 0.7398 0.7698 0.7100 0.7100 14,914 +0.00(+0.00%)
Sep 16, 2024 0.7300 0.7300 0.7100 0.7100 69,882 -0.04(-4.81%)
Sep 13, 2024 0.7700 0.8400 0.7100 0.7459 61,428 -0.03(-4.37%)
Sep 12, 2024 0.7860 0.8461 0.7300 0.7800 68,203 -0.03(-3.70%)
Sep 11, 2024 0.7645 0.8181 0.7560 0.8100 24,690 +0.06(+7.94%)
Sep 10, 2024 0.7750 0.7750 0.7501 0.7504 43,762 -0.01(-1.73%)
Sep 09, 2024 0.7100 0.7990 0.7063 0.7636 40,716 +0.03(+3.76%)
Sep 06, 2024 0.6905 0.7398 0.6800 0.7359 36,363 +0.05(+6.64%)
Sep 05, 2024 0.6900 0.7269 0.6900 0.6901 8,426 -0.02(-2.45%)
Sep 04, 2024 0.7399 0.7399 0.7074 0.7074 12,547 -0.01(-0.85%)
Sep 03, 2024 0.7500 0.7500 0.7101 0.7135 13,502 -0.04(-4.85%)
Aug 30, 2024 0.7598 0.7598 0.6500 0.7499 27,785 +0.02(+2.94%)
Aug 29, 2024 0.7600 0.7660 0.7001 0.7285 15,760 +0.02(+3.33%)
Aug 28, 2024 0.7499 0.7900 0.7010 0.7050 36,533 -0.03(-4.51%)
Aug 27, 2024 0.7500 0.7997 0.7200 0.7383 92,964 -0.03(-4.12%)
Aug 26, 2024 0.8211 0.8300 0.7600 0.7700 62,798 -0.04(-5.07%)
Aug 23, 2024 0.6900 0.8477 0.6900 0.8111 84,984 +0.10(+14.84%)
Aug 22, 2024 0.7000 0.7499 0.7000 0.7063 25,465 -0.03(-4.55%)
Aug 21, 2024 0.6900 0.7500 0.6900 0.7400 27,435 +0.02(+2.78%)
Aug 20, 2024 0.7349 0.7400 0.6800 0.7200 22,345 -0.01(-2.03%)
Aug 19, 2024 0.7500 0.7500 0.7100 0.7349 19,040 -0.01(-1.96%)
Aug 16, 2024 0.7300 0.7496 0.7101 0.7496 6,025 +0.02(+2.76%)
Aug 15, 2024 0.7418 0.7496 0.7241 0.7295 7,795 -0.01(-1.76%)
Aug 14, 2024 0.7397 0.7497 0.7020 0.7426 10,988 +0.02(+3.14%)
Aug 13, 2024 0.7000 0.7497 0.7000 0.7200 28,795 +0.00(+0.29%)
Aug 12, 2024 0.6500 0.7497 0.6500 0.7179 71,465 +0.01(+1.83%)
Aug 09, 2024 0.6800 0.7200 0.6630 0.7050 68,337 +0.03(+5.22%)
Aug 08, 2024 0.7300 0.7300 0.6500 0.6700 33,340 -0.06(-8.19%)
Aug 07, 2024 0.7500 0.7500 0.7001 0.7298 21,589 -0.01(-1.41%)
Aug 06, 2024 0.7670 0.7670 0.6717 0.7402 76,720 -0.02(-2.15%)
Aug 05, 2024 0.7500 0.7700 0.6900 0.7565 20,875 -0.00(-0.46%)
Aug 02, 2024 0.8283 0.8283 0.7470 0.7600 30,649 -0.04(-4.99%)
Aug 01, 2024 0.8400 0.8750 0.7887 0.7999 75,536 -0.06(-6.99%)
Jul 31, 2024 0.8733 0.8865 0.8340 0.8600 20,485 -0.00(-0.01%)
Jul 30, 2024 0.8780 0.9000 0.8461 0.8601 44,886 -0.01(-1.49%)
Jul 29, 2024 0.8989 0.9400 0.8500 0.8731 28,726 -0.02(-1.89%)
Jul 26, 2024 0.8623 0.8990 0.8502 0.8899 19,866 +0.04(+4.69%)
Jul 25, 2024 0.9001 0.9001 0.8330 0.8500 31,268 -0.05(-5.56%)
Jul 24, 2024 0.8700 0.9099 0.8700 0.9000 10,981 +0.00(+0.27%)
Jul 23, 2024 0.8920 0.9200 0.8600 0.8976 25,253 -0.00(-0.41%)
Jul 22, 2024 0.9000 0.9200 0.8800 0.9013 30,789 +0.02(+2.40%)
Jul 19, 2024 0.8500 0.9300 0.8500 0.8802 24,617 +0.03(+3.19%)
Jul 18, 2024 0.9100 0.9499 0.8016 0.8530 174,616 -0.08(-8.28%)
Jul 17, 2024 0.8400 0.9750 0.8400 0.9300 338,497 +0.11(+12.93%)
Jul 16, 2024 0.8700 0.9000 0.8170 0.8235 26,056 -0.03(-3.12%)
Jul 15, 2024 0.8400 0.8500 0.8151 0.8500 25,947 +0.02(+1.82%)
Jul 12, 2024 0.8600 0.8600 0.8000 0.8348 61,083 +0.01(+1.77%)
Jul 11, 2024 0.8430 0.8701 0.7887 0.8203 71,466 -0.05(-5.72%)
Jul 10, 2024 0.8937 0.9200 0.8521 0.8701 75,983 -0.05(-5.42%)
Jul 09, 2024 0.9300 0.9300 0.8640 0.9200 68,591 +0.02(+2.22%)
Jul 08, 2024 0.8800 0.9298 0.8800 0.9000 43,778 +0.02(+2.15%)
Jul 05, 2024 0.8700 0.8811 0.8400 0.8811 31,494 +0.01(+1.10%)
Jul 03, 2024 0.8951 0.9299 0.8400 0.8715 47,434 +0.01(+1.14%)
Jul 02, 2024 0.8899 0.9299 0.8540 0.8617 42,791 -0.02(-2.09%)
Jul 01, 2024 0.8000 0.9299 0.7959 0.8801 105,810 +0.05(+5.49%)
Jun 28, 2024 0.9100 0.9519 0.8300 0.8343 287,827 -0.08(-8.82%)
Jun 27, 2024 0.8500 0.9300 0.8251 0.9150 420,119 +0.13(+16.01%)
Jun 26, 2024 0.6699 0.8098 0.6400 0.7887 784,725 +0.14(+22.26%)
Jun 25, 2024 0.6500 0.6700 0.6190 0.6451 45,601 -0.00(-0.37%)
Jun 24, 2024 0.6703 0.6999 0.6475 0.6475 129,223 -0.02(-2.47%)
Jun 21, 2024 0.7400 0.7400 0.6500 0.6639 242,777 -0.05(-7.62%)
Jun 20, 2024 0.7200 0.7499 0.7160 0.7187 45,049 +0.01(+1.65%)
Jun 18, 2024 0.7100 0.7607 0.7002 0.7070 103,346 +0.00(+0.10%)
Jun 17, 2024 0.7100 0.7300 0.6800 0.7063 45,595 -0.01(-1.90%)
Jun 14, 2024 0.7164 0.7354 0.7000 0.7200 76,838 +0.00(+0.10%)
Jun 13, 2024 0.7500 0.7798 0.7000 0.7193 138,194 -0.05(-6.57%)
Jun 12, 2024 0.7551 0.7799 0.7551 0.7699 28,747 -0.00(-0.01%)
Jun 11, 2024 0.7307 0.7850 0.7004 0.7700 31,991 +0.04(+4.76%)
Jun 10, 2024 0.7603 0.7800 0.7200 0.7350 95,241 -0.06(-7.84%)
Jun 07, 2024 0.8110 0.8110 0.7500 0.7975 60,910 -0.02(-2.14%)
Jun 06, 2024 0.7700 0.8200 0.7750 0.8149 10,376 +0.03(+4.46%)
Jun 05, 2024 0.8100 0.8300 0.7750 0.7801 68,512 -0.03(-3.69%)
Jun 04, 2024 0.8300 0.8400 0.8000 0.8100 14,164 -0.02(-2.41%)
Jun 03, 2024 0.8150 0.8498 0.7802 0.8300 41,506 +0.00(+0.01%)
May 31, 2024 0.7900 0.8499 0.7891 0.8299 63,364 +0.04(+4.51%)
May 30, 2024 0.8290 0.9000 0.7941 0.7941 58,093 -0.03(-3.22%)
May 29, 2024 0.8370 0.9400 0.8100 0.8205 35,870 -0.01(-1.14%)
May 28, 2024 0.9200 0.9200 0.8100 0.8300 39,075 -0.07(-7.78%)
May 24, 2024 0.7642 0.9600 0.7642 0.9000 323,965 +0.14(+18.27%)
May 23, 2024 0.7690 0.7699 0.7500 0.7610 42,144 +0.01(+0.78%)
May 22, 2024 0.7300 0.7750 0.7300 0.7551 50,714 +0.01(+0.68%)
May 21, 2024 0.7900 0.7929 0.7300 0.7500 25,752 -0.01(-1.32%)
May 20, 2024 0.7900 0.8162 0.7400 0.7600 69,500 -0.02(-2.90%)
May 17, 2024 0.8300 0.8300 0.7827 0.7827 33,759 -0.04(-4.55%)
May 16, 2024 0.8000 0.8299 0.7800 0.8200 64,333 +0.00(+0.00%)
May 15, 2024 0.8239 0.8500 0.7750 0.8200 26,419 -0.01(-0.73%)
May 14, 2024 0.7800 0.8300 0.7671 0.8260 53,484 +0.05(+6.76%)
May 13, 2024 0.7900 0.8000 0.7567 0.7737 41,067 -0.01(-0.82%)
May 10, 2024 0.7860 0.8100 0.7700 0.7801 27,105 -0.02(-2.49%)
May 09, 2024 0.7900 0.8260 0.7860 0.8000 30,008 -0.01(-1.23%)
May 08, 2024 0.8380 0.8380 0.7850 0.8100 41,516 -0.01(-1.22%)
May 07, 2024 0.8001 0.8459 0.8001 0.8200 26,395 -0.00(-0.01%)
May 06, 2024 0.8360 0.8708 0.7900 0.8201 64,504 -0.04(-4.64%)
May 03, 2024 0.8700 0.8700 0.8228 0.8600 19,006 +0.01(+1.20%)
May 02, 2024 0.8200 0.8633 0.8000 0.8498 62,745 +0.05(+6.20%)
May 01, 2024 0.7990 0.8499 0.7800 0.8002 29,693 +0.01(+1.28%)
Apr 30, 2024 0.8199 0.8900 0.7500 0.7901 81,025 -0.02(-2.47%)
Apr 29, 2024 0.7700 0.8299 0.7400 0.8101 153,276 +0.07(+9.46%)
Apr 26, 2024 0.8450 0.8450 0.7401 0.7401 232,762 -0.07(-8.31%)
Apr 25, 2024 0.9490 0.9490 0.8018 0.8072 188,680 +0.02(+2.68%)
Apr 24, 2024 0.9100 0.9736 0.7600 0.7861 155,419 -0.09(-9.83%)
Apr 23, 2024 0.8200 0.9700 0.8200 0.8718 127,068 +0.05(+6.32%)
Apr 22, 2024 0.9000 0.9101 0.8000 0.8200 92,105 -0.09(-9.90%)
Apr 19, 2024 0.9000 0.9600 0.8950 0.9101 62,898 +0.05(+5.83%)
Apr 18, 2024 0.9099 0.9099 0.8500 0.8600 11,379 -0.01(-1.15%)
Apr 17, 2024 0.9300 0.9276 0.8601 0.8700 15,503 -0.02(-1.87%)
Apr 16, 2024 0.8945 0.9100 0.8000 0.8866 40,564 +0.00(+0.53%)
Apr 15, 2024 0.9500 0.9798 0.7500 0.8819 146,286 -0.07(-7.17%)
Apr 12, 2024 0.9800 0.9800 0.9500 0.9500 9,385 -0.03(-2.64%)
Apr 11, 2024 0.9703 0.9897 0.9500 0.9758 17,604 +0.02(+1.65%)
Apr 10, 2024 0.9700 0.9900 0.9500 0.9600 23,654 -0.03(-3.04%)
Apr 09, 2024 1.010 1.020 0.9700 0.9901 49,912 +0.03(+3.07%)
Apr 08, 2024 0.9800 1.010 0.9606 0.9606 24,684 -0.03(-2.56%)
Apr 05, 2024 0.9900 1.030 0.9800 0.9858 47,482 -0.01(-0.91%)
Apr 04, 2024 0.9900 1.010 0.9900 0.9949 56,684 -0.00(-0.30%)
Apr 03, 2024 1.000 1.000 0.9900 0.9979 20,319 +0.01(+0.59%)
Apr 02, 2024 0.9600 1.007 0.9600 0.9920 48,330 +0.03(+3.33%)
Apr 01, 2024 0.9800 1.000 0.9600 0.9600 16,570 -0.01(-0.52%)
Mar 28, 2024 0.9899 1.010 0.9630 0.9650 62,661 +0.01(+0.52%)
Mar 27, 2024 0.9301 0.9815 0.9301 0.9600 17,277 +0.03(+3.23%)
Mar 26, 2024 0.9901 1.010 0.9281 0.9300 15,042 -0.08(-7.92%)
Mar 25, 2024 0.9900 1.020 0.9700 1.010 32,768 +0.02(+2.44%)
Mar 22, 2024 1.010 1.010 0.9500 0.9859 22,167 +0.01(+1.53%)
Mar 21, 2024 0.9500 1.020 0.9506 0.9710 30,240 -0.01(-0.92%)
Mar 20, 2024 1.070 1.080 0.9100 0.9800 64,643 -0.06(-5.77%)
Mar 19, 2024 1.040 1.090 0.9901 1.040 50,445 +0.04(+4.09%)
Mar 18, 2024 0.9894 1.050 0.9200 0.9991 78,868 +0.02(+1.96%)
Mar 15, 2024 0.9600 1.040 0.9600 0.9799 61,906 +0.01(+1.02%)
Mar 14, 2024 1.030 1.080 0.9000 0.9700 203,957 -0.06(-5.83%)
Mar 13, 2024 1.080 1.090 1.020 1.030 30,483 -0.05(-4.63%)
Mar 12, 2024 1.080 1.140 1.080 1.080 54,677 +0.00(+0.00%)
Mar 11, 2024 1.170 1.170 1.070 1.080 49,648 -0.09(-7.69%)
Mar 08, 2024 1.160 1.230 1.130 1.170 59,870 +0.04(+3.54%)
Mar 07, 2024 1.210 1.220 1.120 1.130 54,495 -0.07(-5.83%)
Mar 06, 2024 1.280 1.290 1.200 1.200 15,901 -0.04(-3.23%)
Mar 05, 2024 1.250 1.260 1.210 1.240 15,444 -0.01(-0.80%)
Mar 04, 2024 1.190 1.270 1.190 1.250 43,621 +0.06(+5.04%)
Mar 01, 2024 1.300 1.316 1.170 1.190 61,886 -0.09(-7.03%)
Feb 29, 2024 1.230 1.320 1.190 1.280 93,698 +0.11(+9.40%)
Feb 28, 2024 1.170 1.240 1.170 1.170 45,855 +0.02(+1.74%)
Feb 27, 2024 1.190 1.190 1.123 1.150 31,510 +0.00(+0.00%)
Feb 26, 2024 1.120 1.270 1.050 1.150 240,883 +0.01(+0.88%)
Feb 23, 2024 1.030 1.150 1.011 1.140 66,026 +0.09(+8.57%)
Feb 22, 2024 1.030 1.060 0.9899 1.050 77,521 +0.05(+5.46%)
Feb 21, 2024 1.020 1.050 0.9800 0.9956 46,154 -0.01(-1.43%)
Feb 20, 2024 1.010 1.050 0.9950 1.010 85,754 +0.02(+2.02%)
Feb 16, 2024 0.9800 1.010 0.9800 0.9900 33,088 -0.01(-0.58%)
Feb 15, 2024 1.010 1.010 0.9952 0.9958 19,080 -0.01(-1.41%)
Feb 14, 2024 1.010 1.060 0.9702 1.010 57,432 +0.05(+5.20%)
Feb 13, 2024 1.000 1.000 0.9400 0.9601 60,281 -0.04(-3.99%)
Feb 12, 2024 1.010 1.040 1.000 1.000 39,296 -0.01(-0.99%)
Feb 09, 2024 1.010 1.010 0.9300 1.010 160,894 +0.06(+6.87%)
Feb 08, 2024 1.080 1.080 0.9200 0.9451 290,936 -0.10(-9.99%)
Feb 07, 2024 1.000 1.100 0.9801 1.050 63,407 +0.05(+5.04%)
Feb 06, 2024 1.010 1.020 0.9700 0.9996 27,833 +0.00(+0.06%)
Feb 05, 2024 1.010 1.020 0.9904 0.9990 17,123 -0.01(-1.09%)
Feb 02, 2024 1.020 1.030 0.9848 1.010 20,857 -0.02(-1.94%)
Feb 01, 2024 0.9900 1.040 0.9700 1.030 36,453 +0.04(+4.04%)
Jan 31, 2024 1.030 1.030 0.9500 0.9900 131,487 -0.05(-4.81%)
Jan 30, 2024 1.040 1.110 1.030 1.040 60,350 -0.04(-4.15%)
Jan 29, 2024 1.080 1.110 1.040 1.085 37,148 +0.00(+0.46%)
Jan 26, 2024 1.030 1.120 1.020 1.080 29,300 -0.03(-2.70%)
Jan 25, 2024 1.130 1.130 1.060 1.110 56,524 -0.01(-0.89%)
Jan 24, 2024 1.090 1.132 1.090 1.120 21,046 +0.01(+0.90%)
Jan 23, 2024 1.080 1.130 1.060 1.110 29,032 +0.05(+4.72%)
Jan 22, 2024 1.020 1.090 1.010 1.060 35,445 +0.02(+1.92%)
Jan 19, 2024 1.030 1.150 1.020 1.040 59,752 +0.01(+0.97%)
Jan 18, 2024 1.140 1.140 1.030 1.030 62,713 -0.07(-6.36%)
Jan 17, 2024 1.110 1.140 1.065 1.100 63,561 -0.01(-0.90%)
Jan 16, 2024 1.170 1.186 1.110 1.110 64,541 -0.03(-2.63%)
Jan 12, 2024 1.150 1.160 1.050 1.140 43,601 +0.05(+4.59%)
Jan 11, 2024 1.070 1.100 1.060 1.090 28,774 -0.02(-1.80%)
Jan 10, 2024 1.060 1.114 1.050 1.110 15,451 +0.02(+1.83%)
Jan 09, 2024 1.090 1.130 1.059 1.090 20,507 -0.03(-2.68%)
Jan 08, 2024 1.170 1.170 1.050 1.120 78,612 +0.01(+0.90%)
Jan 05, 2024 1.160 1.250 1.050 1.110 252,376 -0.01(-0.89%)
Jan 04, 2024 1.120 1.120 1.070 1.120 43,788 +0.02(+1.82%)
Jan 03, 2024 1.100 1.120 1.040 1.100 44,157 +0.03(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.