Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

ClearSign Technologies Corporation (CLIR)

0.5676
-0.0250
(-4.22%)
At close: May 1 at 4:00:00 PM EDT
0.5800
+0.01
+(2.18%)
After hours: May 1 at 4:45:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.56000.60000.54610.56760.567668,569
Apr 30, 20250.56000.60000.55000.59000.590035,100
Apr 29, 20250.57000.57000.54000.54000.540040,900
Apr 28, 20250.54000.60000.53000.55000.550030,700
Apr 25, 20250.57000.58000.52000.57000.5700106,500
Apr 24, 20250.57000.60000.52000.59000.5900178,100
Apr 23, 20250.56000.60000.56000.58000.580041,400
Apr 22, 20250.60000.60000.57000.58000.580015,400
Apr 21, 20250.61000.61000.57000.59000.590020,400
Apr 17, 20250.60000.60000.57000.58000.580010,800
Apr 16, 20250.62000.62000.54000.56000.560095,000
Apr 15, 20250.59000.61000.56000.59000.590032,000
Apr 14, 20250.62000.62000.56000.56000.560014,300
Apr 11, 20250.55000.58000.54000.57000.570025,900
Apr 10, 20250.62000.62000.55000.55000.550049,700
Apr 9, 20250.56000.60000.51000.60000.600065,000
Apr 8, 20250.54000.60000.50000.50000.5000125,800
Apr 7, 20250.47000.56000.46000.52000.5200309,300
Apr 4, 20250.60000.60000.50000.50000.5000463,400
Apr 3, 20250.72000.73000.60000.61000.6100329,000
Apr 2, 20250.76000.78000.73000.73000.730075,600
Apr 1, 20250.75000.78000.75000.76000.760026,400
Mar 31, 20250.78000.78000.73000.75000.750046,300
Mar 28, 20250.77000.79000.75000.77000.770049,800
Mar 27, 20250.77000.79000.77000.79000.790015,800
Mar 26, 20250.77000.79000.76000.76000.760038,400
Mar 25, 20250.76000.79000.76000.76000.760031,700
Mar 24, 20250.80000.80000.76000.77000.770061,800
Mar 21, 20250.77000.80000.77000.77000.770028,500
Mar 20, 20250.77000.81000.77000.79000.790032,900
Mar 19, 20250.80000.82000.77000.77000.770041,100
Mar 18, 20250.79000.81000.79000.80000.800020,600
Mar 17, 20250.81000.81000.75000.78000.780050,600
Mar 14, 20250.79000.82000.79000.81000.810026,300
Mar 13, 20250.88000.88000.75000.77000.7700100,400
Mar 12, 20250.83000.85000.77000.84000.840081,700
Mar 11, 20250.77000.83000.74000.79000.790034,700
Mar 10, 20250.82000.84000.76000.77000.770082,600
Mar 7, 20250.80000.87000.77000.85000.850080,400
Mar 6, 20250.83000.86000.80000.82000.820035,600
Mar 5, 20250.87000.87000.82000.84000.840040,500
Mar 4, 20250.83000.87000.79000.87000.8700130,400
Mar 3, 20250.77000.90000.67000.79000.7900248,200
Feb 28, 20250.80000.80000.70000.76000.7600289,700
Feb 27, 20250.82000.95000.80000.80000.800078,800
Feb 26, 20250.81000.87000.80000.83000.830056,000
Feb 25, 20250.80000.84000.77000.78000.780034,000
Feb 24, 20250.82000.82000.72000.80000.800079,700
Feb 21, 20250.86000.88000.79000.80000.8000105,400
Feb 20, 20250.86000.90000.82000.86000.8600187,300
Feb 19, 20250.91000.95000.81000.86000.8600153,600
Feb 18, 20251.02001.05000.90000.91000.9100117,200
Feb 14, 20250.96001.06000.95001.00001.000080,600
Feb 13, 20250.96000.99000.92000.97000.970090,500
Feb 12, 20251.02001.02000.89000.97000.9700148,500
Feb 11, 20251.08001.09001.00001.04001.0400137,700
Feb 10, 20251.11001.12001.06001.07001.0700141,500
Feb 7, 20251.11001.14001.11001.14001.140044,600
Feb 6, 20251.15001.20001.11001.12001.120074,300
Feb 5, 20251.15001.19001.14001.16001.160047,400
Feb 4, 20251.15001.19001.14001.17001.170069,800
Feb 3, 20251.21001.21001.10001.20001.200066,000
Jan 31, 20251.25001.40001.20001.22001.2200115,700
Jan 30, 20251.21001.23001.15001.22001.220078,600
Jan 29, 20251.25001.25001.14001.19001.190052,200
Jan 28, 20251.26001.26001.19001.21001.210049,100
Jan 27, 20251.30001.33001.20001.23001.230074,200
Jan 24, 20251.27001.33001.27001.31001.310061,600
Jan 23, 20251.34001.35001.25001.30001.300065,600
Jan 22, 20251.34001.41001.31001.34001.340082,200
Jan 21, 20251.53001.53001.37001.38001.3800113,500
Jan 17, 20251.32001.60001.29001.51001.5100316,800
Jan 16, 20251.12001.40001.11001.29001.2900234,300
Jan 15, 20251.13001.15001.07001.09001.090080,400
Jan 14, 20251.09001.15001.09001.13001.130077,400
Jan 13, 20251.16001.16001.08001.11001.110065,500
Jan 10, 20251.12001.16001.05001.16001.1600126,400
Jan 8, 20251.08001.12001.06001.09001.0900127,700
Jan 7, 20251.31001.31001.08001.10001.1000504,000
Jan 6, 20251.41001.45001.29001.32001.3200236,500
Jan 3, 20251.36001.40001.33001.37001.3700133,700
Jan 2, 20251.50001.50001.35001.39001.3900149,900
Dec 31, 20241.69001.72001.36001.44001.4400451,000
Dec 30, 20241.42001.57001.33001.51001.5100722,400
Dec 27, 20241.11001.27001.11001.22001.2200221,700
Dec 26, 20241.10001.12001.10001.11001.110016,300
Dec 24, 20241.07001.12001.07001.11001.110018,800
Dec 23, 20241.16001.16001.07001.08001.0800114,200
Dec 20, 20241.09001.13001.06001.13001.1300105,900
Dec 19, 20241.15001.19001.05001.09001.090057,600
Dec 18, 20241.10001.18001.08001.09001.0900111,600
Dec 17, 20241.13001.15001.09001.10001.100065,200
Dec 16, 20241.16001.17001.07001.15001.1500133,600
Dec 13, 20241.13001.16001.06001.16001.160070,500
Dec 12, 20241.13001.17001.10001.12001.120041,600
Dec 11, 20241.16001.17001.11001.13001.1300105,600
Dec 10, 20241.12001.18001.10001.16001.1600152,400
Dec 9, 20241.17001.22001.10001.12001.1200140,900
Dec 6, 20241.30001.30001.17001.18001.1800102,100
Dec 5, 20241.24001.32001.19001.21001.2100196,800
Dec 4, 20241.15001.25001.13001.22001.2200188,200
Dec 3, 20241.24001.24001.10001.15001.150098,300
Dec 2, 20241.20001.23001.15001.17001.170091,400
Nov 29, 20241.14001.26001.11001.18001.1800117,400
Nov 27, 20241.09001.18001.06001.12001.1200204,000
Nov 26, 20241.03001.10001.01001.03001.030054,100
Nov 25, 20241.19001.26001.04001.04001.0400266,600
Nov 22, 20241.13001.25001.13001.18001.1800290,600
Nov 21, 20240.98001.28000.98001.13001.1300825,800
Nov 20, 20240.93001.00000.93000.97000.9700208,900
Nov 19, 20240.89000.93000.88000.90000.9000102,200
Nov 18, 20240.88000.88000.86000.87000.8700182,600
Nov 15, 20240.91000.94000.85000.86000.8600189,200
Nov 14, 20240.92000.98000.90000.92000.9200163,200
Nov 13, 20240.93000.99000.91000.94000.9400228,700
Nov 12, 20240.91000.97000.85000.94000.9400415,200
Nov 11, 20240.92000.95000.87000.90000.9000276,800
Nov 8, 20240.82000.92000.82000.92000.9200108,900
Nov 7, 20240.86000.90000.84000.85000.850098,400
Nov 6, 20240.93000.94000.85000.89000.890094,000
Nov 5, 20240.86000.94000.84000.92000.9200259,600
Nov 4, 20240.87000.88000.84000.88000.8800157,300
Nov 1, 20240.83000.88000.83000.88000.8800101,500
Oct 31, 20240.81000.86000.81000.86000.8600101,800
Oct 30, 20240.82000.87000.82000.83000.8300187,200
Oct 29, 20240.81000.85000.81000.85000.8500107,500
Oct 28, 20240.84000.84000.81000.82000.8200152,300
Oct 25, 20240.77000.85000.77000.82000.820050,800
Oct 24, 20240.86000.86000.79000.83000.8300112,100
Oct 23, 20240.85000.86000.82000.86000.860058,600
Oct 22, 20240.84000.84000.79000.82000.820096,700
Oct 21, 20240.85000.85000.82000.84000.840076,400
Oct 18, 20240.82000.85000.82000.82000.820063,700
Oct 17, 20240.83000.87000.80000.83000.8300100,100
Oct 16, 20240.85000.87000.82000.85000.850065,700
Oct 15, 20240.86000.86000.81000.83000.830055,800
Oct 14, 20240.88000.88000.81000.83000.830067,200
Oct 11, 20240.80000.87000.80000.84000.840040,700
Oct 10, 20240.82000.85000.76000.84000.8400108,900
Oct 9, 20240.87000.92000.80000.84000.840052,300
Oct 8, 20240.88000.90000.85000.87000.870051,400
Oct 7, 20240.88000.88000.82000.87000.870049,500
Oct 4, 20240.82000.85000.81000.83000.830017,200
Oct 3, 20240.85000.85000.82000.82000.820016,100
Oct 2, 20240.85000.86000.81000.82000.820034,700
Oct 1, 20240.85000.85000.81000.81000.810011,600
Sep 30, 20240.88000.88000.82000.85000.850025,300
Sep 27, 20240.88000.88000.82000.84000.840013,300
Sep 26, 20240.86000.89000.83000.89000.890023,000
Sep 25, 20240.80000.90000.80000.84000.840039,600
Sep 24, 20240.86000.87000.80000.80000.800049,600
Sep 23, 20240.88000.88000.83000.83000.830036,000
Sep 20, 20240.76000.90000.72000.88000.8800319,500
Sep 19, 20240.78000.78000.73000.73000.730029,100
Sep 18, 20240.75000.76000.72000.75000.750059,100
Sep 17, 20240.74000.77000.71000.71000.710014,900
Sep 16, 20240.73000.73000.71000.71000.710069,900
Sep 13, 20240.77000.84000.71000.75000.750061,400
Sep 12, 20240.79000.85000.73000.78000.780068,200
Sep 11, 20240.76000.82000.71000.81000.810024,700
Sep 10, 20240.78000.78000.75000.75000.750043,800
Sep 9, 20240.71000.80000.71000.76000.760040,700
Sep 6, 20240.69000.74000.68000.74000.740036,400
Sep 5, 20240.69000.73000.69000.69000.69008,400
Sep 4, 20240.74000.74000.71000.71000.710012,500
Sep 3, 20240.75000.75000.71000.71000.710013,400
Aug 30, 20240.76000.76000.65000.75000.750027,800
Aug 29, 20240.76000.77000.70000.73000.730015,800
Aug 28, 20240.75000.79000.70000.71000.710036,400
Aug 27, 20240.75000.80000.72000.74000.740093,000
Aug 26, 20240.82000.83000.76000.77000.770062,700
Aug 23, 20240.69000.85000.69000.81000.810084,900
Aug 22, 20240.70000.75000.70000.71000.710025,500
Aug 21, 20240.69000.75000.69000.74000.740027,400
Aug 20, 20240.73000.74000.68000.72000.720022,200
Aug 19, 20240.75000.75000.71000.73000.730018,900
Aug 16, 20240.73000.75000.71000.75000.75006,000
Aug 15, 20240.74000.75000.72000.73000.73007,800
Aug 14, 20240.74000.75000.70000.74000.740011,000
Aug 13, 20240.70000.75000.70000.72000.720028,800
Aug 12, 20240.65000.75000.65000.72000.720071,500
Aug 9, 20240.68000.72000.66000.71000.710068,300
Aug 8, 20240.73000.73000.65000.67000.670033,200
Aug 7, 20240.75000.75000.70000.73000.730021,500
Aug 6, 20240.77000.77000.67000.74000.740076,700
Aug 5, 20240.75000.77000.69000.76000.760020,900
Aug 2, 20240.83000.83000.75000.76000.760030,600
Aug 1, 20240.84000.88000.79000.80000.800075,500
Jul 31, 20240.87000.89000.83000.86000.860020,500
Jul 30, 20240.88000.90000.85000.86000.860045,100
Jul 29, 20240.90000.94000.85000.87000.870028,700
Jul 26, 20240.86000.90000.85000.89000.890019,900
Jul 25, 20240.90000.90000.83000.85000.850031,300
Jul 24, 20240.87000.91000.87000.90000.900011,000
Jul 23, 20240.89000.92000.86000.90000.900025,300
Jul 22, 20240.90000.92000.88000.90000.900030,800
Jul 19, 20240.85000.93000.85000.88000.880024,600
Jul 18, 20240.91000.95000.80000.85000.8500174,600
Jul 17, 20240.84000.98000.84000.93000.9300338,300
Jul 16, 20240.87000.90000.82000.82000.820026,100
Jul 15, 20240.84000.85000.82000.85000.850026,000
Jul 12, 20240.86000.86000.80000.83000.830061,100
Jul 11, 20240.84000.87000.79000.82000.820072,200
Jul 10, 20240.89000.92000.85000.87000.870076,000
Jul 9, 20240.93000.93000.86000.92000.920068,600
Jul 8, 20240.88000.93000.88000.90000.900043,800
Jul 5, 20240.87000.88000.84000.88000.880031,500
Jul 3, 20240.90000.93000.84000.87000.870047,400
Jul 2, 20240.89000.93000.85000.86000.860042,800
Jul 1, 20240.80000.93000.80000.88000.8800105,800
Jun 28, 20240.91000.95000.83000.83000.8300287,800
Jun 27, 20240.85000.93000.83000.92000.9200420,200
Jun 26, 20240.67000.81000.64000.79000.7900784,700
Jun 25, 20240.65000.67000.62000.65000.650045,600
Jun 24, 20240.67000.70000.65000.65000.6500129,200
Jun 21, 20240.74000.74000.65000.66000.6600242,800
Jun 20, 20240.72000.75000.72000.72000.720045,000
Jun 18, 20240.71000.76000.70000.71000.7100103,300
Jun 17, 20240.72000.73000.68000.71000.710045,600
Jun 14, 20240.72000.74000.70000.72000.720076,800
Jun 13, 20240.75000.78000.70000.72000.7200138,200
Jun 12, 20240.76000.78000.76000.77000.770028,700
Jun 11, 20240.73000.79000.70000.77000.770031,900
Jun 10, 20240.76000.78000.72000.74000.740095,200
Jun 7, 20240.81000.81000.75000.80000.800060,900
Jun 6, 20240.78000.82000.78000.81000.810010,400
Jun 5, 20240.81000.83000.78000.78000.780068,500
Jun 4, 20240.83000.84000.80000.81000.810014,200
Jun 3, 20240.82000.85000.78000.83000.830041,500
May 31, 20240.79000.85000.79000.83000.830063,400
May 30, 20240.83000.90000.79000.79000.790058,100
May 29, 20240.84000.94000.81000.82000.820035,900
May 28, 20240.92000.92000.81000.83000.830039,100
May 24, 20240.76000.96000.76000.90000.9000324,000
May 23, 20240.77000.77000.75000.76000.760042,100
May 22, 20240.73000.78000.73000.76000.760050,700
May 21, 20240.79000.79000.73000.75000.750025,800
May 20, 20240.79000.82000.74000.76000.760069,500
May 17, 20240.83000.83000.78000.78000.780033,800
May 16, 20240.80000.83000.78000.82000.820064,300
May 15, 20240.82000.85000.78000.82000.820026,400
May 14, 20240.78000.83000.77000.83000.830053,500
May 13, 20240.79000.80000.76000.77000.770041,100
May 10, 20240.79000.81000.77000.78000.780027,100
May 9, 20240.79000.83000.79000.80000.800030,000
May 8, 20240.84000.84000.79000.81000.810041,500
May 7, 20240.80000.85000.80000.82000.820026,400
May 6, 20240.84000.87000.79000.82000.820064,500
May 3, 20240.87000.87000.82000.86000.860019,000
May 2, 20240.82000.86000.80000.85000.850062,700

Related Tickers

ARQ Arq, Inc.
3.8100
+0.53%
 
ERII Energy Recovery, Inc.
15.58
+0.84%
 
KNOS Kronos Advanced Technologies Inc.
0.0039
0.00%
 
FTEK Fuel Tech, Inc.
0.9700
+0.94%
 
BRM.V BioRem Inc.
1.8100
-2.16%
 
FSS Federal Signal Corporation
84.24
+3.45%
 
ADUR Aduro Clean Technologies Inc.
5.17
-4.44%
 
PCT PureCycle Technologies, Inc.
6.66
-0.75%