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

ClearSign Technologies Corporation - Common Stock (NQ: CLIR )

1.110 +0.030 (+2.78%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.070 1.120 1.070 1.110 18,795 +0.04(+3.26%)
Dec 23, 2024 1.160 1.160 1.070 1.075 114,226 -0.05(-4.87%)
Dec 20, 2024 1.090 1.130 1.060 1.130 105,857 +0.04(+3.67%)
Dec 19, 2024 1.150 1.190 1.050 1.090 56,664 +0.00(+0.00%)
Dec 18, 2024 1.100 1.180 1.080 1.090 111,614 -0.01(-0.91%)
Dec 17, 2024 1.130 1.150 1.090 1.100 65,210 -0.05(-4.35%)
Dec 16, 2024 1.160 1.170 1.070 1.150 133,649 -0.01(-0.86%)
Dec 13, 2024 1.130 1.160 1.060 1.160 70,537 +0.04(+3.57%)
Dec 12, 2024 1.130 1.170 1.100 1.120 41,617 -0.01(-0.88%)
Dec 11, 2024 1.160 1.170 1.110 1.130 105,605 -0.03(-2.59%)
Dec 10, 2024 1.120 1.180 1.100 1.160 152,386 +0.04(+3.57%)
Dec 09, 2024 1.170 1.220 1.100 1.120 140,902 -0.06(-5.08%)
Dec 06, 2024 1.300 1.300 1.170 1.180 102,312 -0.03(-2.48%)
Dec 05, 2024 1.240 1.320 1.187 1.210 196,756 -0.01(-0.82%)
Dec 04, 2024 1.150 1.250 1.130 1.220 188,217 +0.07(+6.09%)
Dec 03, 2024 1.240 1.240 1.102 1.150 98,317 -0.02(-1.71%)
Dec 02, 2024 1.200 1.230 1.150 1.170 91,379 -0.01(-0.85%)
Nov 29, 2024 1.140 1.260 1.110 1.180 117,416 +0.06(+5.36%)
Nov 27, 2024 1.090 1.180 1.060 1.120 204,058 +0.09(+8.74%)
Nov 26, 2024 1.030 1.100 1.010 1.030 54,079 -0.01(-0.96%)
Nov 25, 2024 1.190 1.260 1.040 1.040 265,409 -0.14(-11.86%)
Nov 22, 2024 1.130 1.250 1.130 1.180 290,580 +0.05(+4.42%)
Nov 21, 2024 0.9800 1.280 0.9800 1.130 824,937 +0.16(+16.21%)
Nov 20, 2024 0.9300 1.000 0.9250 0.9724 207,785 +0.08(+8.65%)
Nov 19, 2024 0.8900 0.9299 0.8786 0.8950 102,247 +0.03(+2.87%)
Nov 18, 2024 0.8800 0.8800 0.8601 0.8700 182,600 +0.01(+1.16%)
Nov 15, 2024 0.9100 0.9439 0.8507 0.8600 189,262 -0.06(-6.53%)
Nov 14, 2024 0.9200 0.9800 0.9022 0.9201 163,212 -0.02(-2.13%)
Nov 13, 2024 0.9300 0.9900 0.9100 0.9401 228,669 +0.00(+0.01%)
Nov 12, 2024 0.9100 0.9700 0.8500 0.9400 415,215 +0.04(+4.44%)
Nov 11, 2024 0.9200 0.9548 0.8700 0.9000 274,373 -0.02(-2.16%)
Nov 08, 2024 0.8202 0.9199 0.8202 0.9199 108,909 +0.07(+8.15%)
Nov 07, 2024 0.8602 0.9000 0.8401 0.8506 98,381 -0.04(-4.08%)
Nov 06, 2024 0.9300 0.9399 0.8500 0.8868 93,980 -0.03(-3.62%)
Nov 05, 2024 0.8574 0.9400 0.8403 0.9201 259,626 +0.04(+4.56%)
Nov 04, 2024 0.8656 0.8800 0.8405 0.8800 157,276 +0.01(+0.57%)
Nov 01, 2024 0.8250 0.8750 0.8250 0.8750 101,485 +0.01(+1.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.