Quantcast
CLIR

ClearSign Combustion Corporation Common Stock Historical Stock Prices

$0.8015
*  
0.0785
8.92%
Get CLIR Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading CLIR now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.8678 0.88 0.80 0.8015 77,004
04/24/2019 0.8678 0.88 0.8 0.8015 77,004
04/23/2019 0.88 0.88 0.85 0.88 4,154
04/22/2019 0.88 0.9 0.85 0.88 54,874
04/18/2019 0.8586 0.9 0.85 0.8651 37,927
04/17/2019 0.866 0.9 0.85 0.85 32,551
04/16/2019 0.86 0.8699 0.8579 0.86 13,496
04/15/2019 0.85 0.87 0.85 0.87 11,044
04/12/2019 0.88 0.88 0.85 0.86 13,354
04/11/2019 0.8708 0.94 0.862 0.88 24,274
04/10/2019 0.8705 0.93 0.86 0.8827 29,424
04/09/2019 0.9499 0.95 0.8546 0.8824 31,654
04/08/2019 0.935 0.97 0.903 0.95 7,874
04/05/2019 0.9 0.99 0.853 0.95 26,283
04/04/2019 0.8876 0.95 0.8876 0.911 257,482
04/03/2019 0.88 0.91 0.85 0.8998 44,302
04/02/2019 0.88 0.91 0.8601 0.91 78,722
04/01/2019 0.8908 0.9 0.8521 0.8542 20,058
03/29/2019 0.8799 0.92 0.85 0.9 55,265
03/28/2019 0.93 0.95 0.85 0.8719 36,980
03/27/2019 0.9388 0.95 0.9206 0.9272 24,282
03/26/2019 0.9529 0.9529 0.9205 0.9299 8,450
03/25/2019 0.94 0.94 0.93 0.94 13,902
03/22/2019 0.94 0.94 0.92 0.9397 40,730
03/21/2019 0.94 0.94 0.92 0.92 37,556
03/20/2019 0.94 0.95 0.92 0.94 44,689
03/19/2019 0.93 0.94 0.9 0.9399 48,372
03/18/2019 0.9001 0.93 0.9 0.93 15,838
03/15/2019 0.92 0.94 0.92 0.9257 16,176
03/14/2019 0.9949 1 0.8935 0.92 65,312
03/13/2019 0.92 1 0.9015 0.9851 44,770
03/12/2019 0.9 0.95 0.9 0.9152 18,792
03/11/2019 0.96 0.9601 0.9 0.9 32,680
03/08/2019 0.9 0.9853 0.9 0.94 12,657
03/07/2019 0.9598 1 0.9001 0.94 60,185
03/06/2019 1 1.05 0.95 0.95 130,265
03/05/2019 1.055 1.07 1.01 1.01 36,073
03/04/2019 1.1 1.1 1.05 1.07 24,757
03/01/2019 1.07 1.1 1.05 1.08 23,221
02/28/2019 1.06 1.0999 1.0501 1.06 18,799
02/27/2019 1.15 1.15 1.05 1.05 35,323
02/26/2019 1.2 1.2 1.15 1.15 46,098
02/25/2019 1.18 1.2 1.15 1.19 25,982
02/22/2019 1.24 1.24 1.16 1.16 9,910
02/21/2019 1.22 1.23 1.1144 1.22 40,518
02/20/2019 1.18 1.26 1.15 1.15 92,547
02/19/2019 1.2 1.26 1.18 1.18 12,273
02/15/2019 1.2 1.25 1.1134 1.25 12,124
02/14/2019 1.07 1.3 1.07 1.2 30,937
02/13/2019 1.08 1.4034 1.04 1.22 150,847
02/12/2019 1.15 1.2842 1.06 1.06 30,400
02/11/2019 1.15 1.26 1.1045 1.15 26,557
02/08/2019 1.21 1.22 1.12 1.14 47,567
02/07/2019 1.218 1.24 1.13 1.24 25,794
02/06/2019 1.26 1.32 1.1789 1.21 28,092
02/05/2019 1.3 1.39 1.24 1.26 151,784
02/04/2019 1.23 1.27 1.213 1.22 5,934
02/01/2019 1.26 1.27 1.2 1.22 7,986
01/31/2019 1.22 1.27 1.21 1.27 23,544
01/30/2019 1.18 1.29 1.18 1.21 112,713
01/29/2019 1.1 1.18 1.08 1.16 24,405
01/28/2019 1.11 1.1381 1.06 1.09 18,421
01/25/2019 1.16 1.16 1.131 1.15 5,660
01/24/2019 1.15 1.16 1.15 1.16 36,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CLIR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio