CLEARSIGN COMB (NQ: CLIR)
5.410 USD  +0.050 (+0.93%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 5.570 5.570 5.320 5.360 43,262 -0.29(-5.13%)
Jun 26, 2015 5.470 5.650 5.440 5.650 16,740 +0.21(+3.86%)
Jun 25, 2015 5.430 5.470 5.320 5.440 72,112 +0.00(+0.00%)
Jun 24, 2015 5.510 5.550 5.410 5.440 22,845 -0.16(-2.86%)
Jun 23, 2015 5.610 5.660 5.550 5.600 21,980 +0.00(+0.00%)
Jun 22, 2015 5.420 5.630 5.380 5.600 71,307 +0.28(+5.26%)
Jun 19, 2015 5.400 5.400 5.270 5.320 36,291 -0.04(-0.75%)
Jun 18, 2015 5.410 5.420 5.310 5.360 27,636 -0.09(-1.65%)
Jun 17, 2015 5.420 5.460 5.350 5.450 36,953 +0.04(+0.74%)
Jun 16, 2015 5.380 5.460 5.310 5.410 20,672 +0.01(+0.19%)
Jun 15, 2015 5.400 5.490 5.300 5.400 49,341 -0.02(-0.37%)
Jun 12, 2015 5.375 5.520 5.350 5.420 16,239 +0.04(+0.74%)
Jun 11, 2015 5.520 5.520 5.300 5.380 21,675 -0.07(-1.28%)
Jun 10, 2015 5.680 5.760 5.410 5.450 32,644 -0.25(-4.39%)
Jun 09, 2015 5.550 5.790 5.401 5.700 50,507 +0.12(+2.15%)
Jun 08, 2015 5.460 5.580 5.398 5.580 20,784 +0.17(+3.14%)
Jun 05, 2015 5.330 5.470 5.300 5.410 39,347 +0.03(+0.56%)
Jun 04, 2015 5.590 5.600 5.360 5.380 25,353 -0.14(-2.54%)
Jun 03, 2015 5.430 5.560 5.430 5.520 19,832 -0.01(-0.18%)
Jun 02, 2015 5.430 5.630 5.291 5.530 93,387 +0.10(+1.84%)
Jun 01, 2015 5.260 5.460 5.050 5.430 83,002 +0.20(+3.82%)
May 29, 2015 5.230 5.260 5.182 5.230 55,714 -0.03(-0.48%)
May 28, 2015 5.310 5.310 5.200 5.255 17,779 -0.03(-0.66%)
May 27, 2015 5.400 5.400 5.180 5.290 46,286 -0.06(-1.12%)
May 26, 2015 5.470 5.470 5.290 5.350 40,897 -0.18(-3.25%)
May 22, 2015 5.530 5.530 5.530 0 +0.24(+4.54%)
May 21, 2015 5.120 5.350 5.110 5.290 63,693 +0.14(+2.72%)
May 20, 2015 5.270 5.270 4.890 5.150 66,398 -0.08(-1.53%)
May 19, 2015 5.310 5.410 5.080 5.230 45,700 -0.22(-4.04%)
May 18, 2015 5.570 5.850 5.360 5.450 90,047 -0.32(-5.55%)
May 15, 2015 5.800 6.295 5.720 5.770 210,688 +0.07(+1.23%)
May 14, 2015 5.680 5.780 5.460 5.700 76,212 +0.06(+1.06%)
May 13, 2015 5.340 5.854 5.340 5.640 224,277 +0.56(+11.02%)
May 12, 2015 4.750 5.216 4.640 5.080 90,483 +0.34(+7.17%)
May 11, 2015 4.980 4.980 4.740 4.740 37,729 -0.21(-4.24%)
May 08, 2015 4.920 5.000 4.850 4.950 62,455 +0.05(+1.02%)
May 07, 2015 4.950 4.700 4.900 55,204 -0.06(-1.21%)
May 06, 2015 5.000 5.000 4.630 4.960 76,954 -0.01(-0.20%)
May 05, 2015 4.920 5.000 4.830 4.970 66,424 -0.01(-0.20%)
May 04, 2015 5.070 5.110 4.940 4.980 36,649 -0.09(-1.78%)
May 01, 2015 5.140 5.140 4.950 5.070 41,467 +0.04(+0.80%)
Apr 30, 2015 5.330 5.350 5.010 5.030 76,602 -0.42(-7.71%)
Apr 29, 2015 5.180 5.520 5.170 5.450 92,969 +0.26(+5.01%)
Apr 28, 2015 5.320 5.400 5.190 5.190 30,065 -0.10(-1.89%)
Apr 27, 2015 5.510 5.610 5.250 5.290 44,884 -0.25(-4.51%)
Apr 24, 2015 5.590 5.750 5.510 5.540 15,383 -0.02(-0.36%)
Apr 23, 2015 5.710 5.800 5.470 5.560 19,200 -0.13(-2.28%)
Apr 22, 2015 5.570 5.830 5.281 5.690 31,783 +0.08(+1.43%)
Apr 21, 2015 5.900 6.000 5.540 5.610 82,223 -0.29(-4.92%)
Apr 20, 2015 5.630 5.920 5.630 5.900 57,272 +0.16(+2.79%)
Apr 17, 2015 5.740 5.740 5.610 5.740 19,016 -0.02(-0.35%)
Apr 16, 2015 5.640 5.830 5.470 5.760 47,024 +0.11(+1.95%)
Apr 15, 2015 5.250 5.660 5.230 5.650 64,214 +0.39(+7.41%)
Apr 14, 2015 5.179 5.280 5.080 5.260 33,038 +0.06(+1.15%)
Apr 13, 2015 5.100 5.230 5.011 5.200 17,473 +0.09(+1.76%)
Apr 10, 2015 5.140 5.250 5.100 5.110 27,039 +0.02(+0.39%)
Apr 09, 2015 5.270 5.270 5.000 5.090 54,436 -0.15(-2.86%)
Apr 08, 2015 5.270 5.410 5.170 5.240 40,499 -0.04(-0.76%)
Apr 07, 2015 5.540 5.620 5.270 5.280 22,122 -0.24(-4.35%)
Apr 06, 2015 5.710 5.710 5.090 5.520 67,721 -0.32(-5.40%)
Apr 02, 2015 5.835 5.835 5.835 0 +0.62(+12.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here