CLEARSIGN COMB (NQ: CLIR)
7.920 USD  -0.200 (-2.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 8.050 8.300 7.900 7.920 30,363 -0.20(-2.46%)
Jul 25, 2014 8.100 8.300 8.028 8.120 20,623 -0.09(-1.10%)
Jul 24, 2014 8.240 8.400 8.110 8.211 6,491 -0.03(-0.36%)
Jul 23, 2014 8.500 8.650 8.080 8.240 18,795 -0.18(-2.14%)
Jul 22, 2014 8.490 8.527 8.012 8.420 59,684 -0.08(-0.94%)
Jul 21, 2014 7.910 8.640 7.910 8.500 31,414 +0.58(+7.32%)
Jul 18, 2014 8.200 8.380 7.900 7.920 40,179 -0.32(-3.88%)
Jul 17, 2014 8.600 8.630 8.160 8.240 8,258 -0.21(-2.49%)
Jul 16, 2014 8.580 8.720 8.200 8.450 21,044 -0.16(-1.86%)
Jul 15, 2014 9.010 9.020 8.380 8.610 33,618 -0.38(-4.23%)
Jul 14, 2014 8.200 9.000 8.190 8.990 50,693 +0.79(+9.63%)
Jul 11, 2014 7.580 8.450 7.500 8.200 55,297 +0.70(+9.33%)
Jul 10, 2014 7.860 7.998 7.360 7.500 100,484 -0.56(-6.95%)
Jul 09, 2014 8.330 8.490 7.902 8.060 56,412 -0.24(-2.89%)
Jul 08, 2014 8.460 8.606 8.300 8.300 24,700 -0.16(-1.89%)
Jul 07, 2014 8.940 8.940 8.360 8.460 35,824 -0.47(-5.26%)
Jul 03, 2014 8.930 8.930 8.930 0 -0.18(-1.98%)
Jul 02, 2014 8.860 9.110 8.750 9.110 18,478 +0.26(+2.94%)
Jul 01, 2014 9.150 9.640 8.663 8.850 65,819 -0.33(-3.59%)
Jun 30, 2014 9.190 9.380 9.110 9.180 17,968 -0.12(-1.29%)
Jun 27, 2014 9.470 9.480 9.130 9.300 7,032 -0.08(-0.85%)
Jun 26, 2014 9.200 9.450 8.800 9.380 54,759 +0.06(+0.64%)
Jun 25, 2014 9.490 9.650 9.210 9.320 39,322 -0.26(-2.71%)
Jun 24, 2014 9.600 9.970 9.200 9.580 28,999 -0.12(-1.24%)
Jun 23, 2014 9.850 10.00 9.480 9.700 22,753 -0.20(-2.02%)
Jun 20, 2014 9.910 10.00 9.590 9.900 21,060 -0.04(-0.37%)
Jun 19, 2014 9.100 10.00 9.100 9.937 88,022 +0.84(+9.20%)
Jun 18, 2014 8.910 9.100 8.700 9.100 23,622 +0.15(+1.68%)
Jun 17, 2014 8.850 9.130 8.820 8.950 25,270 +0.06(+0.67%)
Jun 16, 2014 8.960 9.090 8.660 8.890 26,805 -0.08(-0.89%)
Jun 13, 2014 8.860 9.040 8.690 8.970 8,595 +0.08(+0.90%)
Jun 12, 2014 8.670 9.200 8.530 8.890 28,873 +0.17(+1.95%)
Jun 11, 2014 8.800 8.907 8.270 8.720 40,844 -0.08(-0.91%)
Jun 10, 2014 9.240 9.350 8.800 8.800 42,678 -0.31(-3.40%)
Jun 06, 2014 9.230 9.240 9.080 9.110 23,059 -0.05(-0.55%)
Jun 05, 2014 8.500 9.230 8.430 9.160 83,884 +0.64(+7.51%)
Jun 04, 2014 8.360 8.674 8.240 8.520 24,944 +0.16(+1.91%)
Jun 03, 2014 8.330 8.480 8.140 8.360 26,184 +0.02(+0.24%)
Jun 02, 2014 8.970 8.970 7.860 8.340 79,435 -0.59(-6.61%)
May 30, 2014 9.100 9.210 8.890 8.930 28,625 -0.27(-2.93%)
May 29, 2014 9.250 9.280 9.060 9.200 35,400 +0.03(+0.33%)
May 28, 2014 8.740 9.200 8.740 9.170 33,756 +0.36(+4.09%)
May 27, 2014 8.780 9.320 8.730 8.810 40,843 +0.02(+0.23%)
May 23, 2014 8.790 8.790 8.790 0 -0.03(-0.34%)
May 22, 2014 8.590 8.850 8.500 8.820 37,243 +0.32(+3.76%)
May 21, 2014 8.270 8.750 8.270 8.500 33,683 +0.27(+3.28%)
May 20, 2014 8.040 8.300 7.902 8.230 34,467 +0.19(+2.36%)
May 19, 2014 8.040 8.470 7.960 8.040 65,553 +0.02(+0.25%)
May 16, 2014 7.640 8.140 7.580 8.020 36,770 +0.37(+4.84%)
May 15, 2014 7.790 7.790 7.590 7.650 36,457 -0.12(-1.54%)
May 14, 2014 7.800 7.929 7.520 7.770 71,851 -0.03(-0.38%)
May 13, 2014 8.030 8.060 7.720 7.800 70,850 -0.26(-3.23%)
May 12, 2014 8.530 8.570 7.970 8.060 75,277 -0.36(-4.28%)
May 09, 2014 8.250 8.610 7.955 8.420 70,425 +0.26(+3.19%)
May 08, 2014 7.580 8.220 7.510 8.160 141,896 +0.17(+2.13%)
May 07, 2014 9.200 9.200 7.670 7.990 142,046 -1.11(-12.20%)
May 06, 2014 9.080 9.241 9.080 9.100 15,510 -0.11(-1.19%)
May 05, 2014 9.220 9.410 9.080 9.210 52,614 -0.09(-0.96%)
May 02, 2014 9.390 9.549 9.129 9.299 14,757 -0.13(-1.39%)
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