CLEARSIGN COMB (NQ: CLIR)
5.290 USD  -0.250 (-4.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 5.300 5.521 5.030 5.210 28,522 -0.08(-1.51%)
Mar 31, 2015 5.170 5.500 5.100 5.290 30,089 +0.07(+1.34%)
Mar 30, 2015 5.510 5.550 5.130 5.220 90,265 -0.24(-4.40%)
Mar 27, 2015 5.370 5.460 5.070 5.460 82,277 +0.09(+1.68%)
Mar 26, 2015 4.970 5.455 4.760 5.370 72,138 +0.40(+8.05%)
Mar 25, 2015 5.220 5.560 4.510 4.970 335,272 -0.28(-5.33%)
Mar 24, 2015 5.190 5.340 5.010 5.250 137,178 +0.06(+1.16%)
Mar 23, 2015 5.400 5.560 4.940 5.190 216,485 -0.32(-5.81%)
Mar 20, 2015 5.770 5.810 5.350 5.510 111,417 -0.26(-4.51%)
Mar 19, 2015 5.870 6.173 5.700 5.770 31,397 -0.02(-0.35%)
Mar 18, 2015 5.923 6.000 5.641 5.790 39,243 +0.07(+1.22%)
Mar 17, 2015 5.670 5.932 5.510 5.720 92,630 -0.02(-0.35%)
Mar 16, 2015 6.020 6.390 5.670 5.740 45,995 -0.27(-4.49%)
Mar 13, 2015 6.293 6.293 5.800 6.010 47,990 +0.14(+2.39%)
Mar 12, 2015 5.977 6.011 5.780 5.870 79,139 -0.08(-1.34%)
Mar 11, 2015 5.980 6.240 5.950 5.950 55,917 -0.17(-2.78%)
Mar 10, 2015 6.390 6.390 5.930 6.120 45,409 -0.26(-4.08%)
Mar 09, 2015 6.290 6.400 6.140 6.380 30,050 +0.05(+0.79%)
Mar 06, 2015 6.330 6.684 6.300 6.330 223,234 -0.01(-0.16%)
Mar 05, 2015 6.150 6.360 6.030 6.340 42,352 +0.20(+3.26%)
Mar 04, 2015 6.390 5.960 6.140 102,591 +0.05(+0.82%)
Mar 03, 2015 6.090 71,953 -0.09(-1.46%)
Mar 02, 2015 6.690 6.690 6.090 6.180 169,699 -0.53(-7.90%)
Feb 27, 2015 7.080 7.080 6.510 6.710 103,191 -0.32(-4.55%)
Feb 26, 2015 7.200 7.030 50,215 +0.12(+1.81%)
Feb 25, 2015 6.720 7.240 6.600 6.905 63,358 +0.25(+3.83%)
Feb 24, 2015 6.670 6.820 6.550 6.650 43,446 +0.10(+1.53%)
Feb 23, 2015 6.690 6.790 6.540 6.550 48,261 -0.24(-3.53%)
Feb 20, 2015 6.610 6.950 6.530 6.790 51,644 +0.18(+2.72%)
Feb 19, 2015 6.850 7.000 6.590 6.610 41,179 -0.24(-3.50%)
Feb 18, 2015 7.200 7.350 6.840 6.850 60,202 -0.24(-3.39%)
Feb 17, 2015 7.100 7.620 6.939 7.090 58,188 -0.17(-2.34%)
Feb 13, 2015 7.260 7.260 7.260 0 -0.08(-1.09%)
Feb 12, 2015 7.750 7.750 7.110 7.340 44,505 -0.28(-3.67%)
Feb 11, 2015 7.200 7.650 6.950 7.620 68,241 +0.34(+4.67%)
Feb 10, 2015 6.710 7.390 6.600 7.280 126,575 +0.44(+6.36%)
Feb 09, 2015 6.580 6.940 6.360 6.845 81,744 +0.30(+4.66%)
Feb 06, 2015 6.340 6.540 6.150 6.540 187,892 +0.21(+3.32%)
Feb 05, 2015 6.200 6.500 6.050 6.330 354,774 +0.22(+3.60%)
Feb 04, 2015 6.190 6.200 5.870 6.110 92,295 +0.14(+2.35%)
Feb 03, 2015 5.780 6.220 5.780 5.970 41,666 +0.19(+3.29%)
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