ClearSign Technologies Corporation Common Stockのデータ

ClearSign Technologies Corporation Common Stockの基本情報

名前 ClearSign Technologies Corporation Common Stock
ティッカー CLIR
国 United States
上場年 2012.0
セクター Capital Goods

ClearSign Technologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.67 4.45 4.5 4.6 343700.0 4.6
2021-02-12 4.44 4.0 4.08 4.33 141200.0 4.33
2021-02-11 4.42 4.02 4.4 4.08 327000.0 4.08
2021-02-10 4.55 4.36 4.5 4.44 146200.0 4.44
2021-02-09 4.6 4.45 4.53 4.5 208900.0 4.5
2021-02-08 4.75 4.43 4.53 4.53 277300.0 4.53
2021-02-05 4.51 4.28 4.28 4.42 211300.0 4.42
2021-02-04 4.54 4.26 4.54 4.31 261100.0 4.31
2021-02-03 4.6 4.22 4.3 4.52 831700.0 4.52
2021-02-02 4.14 3.92 4.0 3.95 596700.0 3.95
2021-02-01 4.06 3.9 3.93 3.99 73400.0 3.99
2021-01-29 4.06 3.8 3.97 3.99 160400.0 3.99
2021-01-28 4.04 3.89 3.9 4.02 103600.0 4.02
2021-01-27 3.97 3.5 3.85 3.96 256500.0 3.96
2021-01-26 3.95 3.76 3.91 3.83 86600.0 3.83
2021-01-25 4.12 3.85 4.04 3.92 182200.0 3.92
2021-01-22 3.99 3.89 3.9 3.97 84100.0 3.97
2021-01-21 4.0 3.7 3.7 3.94 80400.0 3.94
2021-01-20 4.05 3.71 3.99 3.85 244700.0 3.85
2021-01-19 4.18 3.92 4.1 3.93 263700.0 3.93
2021-01-15 4.1 3.81 3.91 3.93 265300.0 3.93
2021-01-14 3.96 3.73 3.9 3.91 226000.0 3.91
2021-01-13 4.0 3.73 3.81 3.91 153200.0 3.91
2021-01-12 3.97 3.7 3.87 3.85 396800.0 3.85
2021-01-11 3.89 3.31 3.31 3.86 478400.0 3.86
2021-01-08 3.39 3.14 3.14 3.37 566200.0 3.37
2021-01-07 3.24 3.02 3.04 3.17 212200.0 3.17
2021-01-06 3.08 2.94 2.96 2.99 111000.0 2.99
2021-01-05 3.09 2.82 2.83 2.94 124900.0 2.94
2021-01-04 2.95 2.66 2.95 2.88 227600.0 2.88
2020-12-31 2.99 2.91 2.99 2.93 79500.0 2.93
2020-12-30 3.3 2.8 3.2 2.96 361100.0 2.96
2020-12-29 3.25 3.04 3.16 3.21 144500.0 3.21
2020-12-28 3.34 3.03 3.34 3.16 195500.0 3.16
2020-12-24 3.44 2.94 3.18 3.35 347600.0 3.35
2020-12-23 3.35 3.06 3.21 3.28 438900.0 3.28
2020-12-22 3.2 3.04 3.16 3.17 354900.0 3.17
2020-12-21 3.22 2.8 2.85 3.15 423100.0 3.15
2020-12-18 3.04 2.85 3.0 2.85 485400.0 2.85
2020-12-17 3.61 2.73 2.93 2.99 2341200.0 2.99
2020-12-16 2.91 2.75 2.75 2.9 201800.0 2.9
2020-12-15 2.76 2.58 2.62 2.74 100000.0 2.74
2020-12-14 2.8 2.58 2.77 2.62 133700.0 2.62
2020-12-11 2.82 2.66 2.72 2.74 119200.0 2.74
2020-12-10 2.77 2.57 2.68 2.75 136800.0 2.75
2020-12-09 2.92 2.57 2.9 2.65 283200.0 2.65
2020-12-08 2.85 2.63 2.7 2.82 222600.0 2.82
2020-12-07 2.85 2.63 2.81 2.69 188500.0 2.69
2020-12-04 2.85 2.69 2.85 2.75 182000.0 2.75
2020-12-03 3.0 2.6 2.64 2.81 634800.0 2.81
2020-12-02 2.66 2.53 2.54 2.58 49400.0 2.58
2020-12-01 2.63 2.45 2.58 2.54 158300.0 2.54
2020-11-30 2.7 2.52 2.7 2.56 106400.0 2.56
2020-11-27 2.74 2.54 2.56 2.62 173200.0 2.62
2020-11-25 2.74 2.4 2.64 2.56 155400.0 2.56
2020-11-24 2.8 2.45 2.5 2.68 696000.0 2.68
2020-11-23 2.35 2.28 2.31 2.31 98200.0 2.31
2020-11-20 2.38 2.22 2.25 2.32 127900.0 2.32
2020-11-19 2.44 2.29 2.34 2.38 109100.0 2.38
2020-11-18 2.46 2.23 2.38 2.33 186400.0 2.33
2020-11-17 2.38 2.32 2.34 2.38 47000.0 2.38
2020-11-16 2.42 2.31 2.35 2.34 47500.0 2.34
2020-11-13 2.45 2.31 2.4 2.34 61700.0 2.34
2020-11-12 2.4 2.26 2.33 2.38 45900.0 2.38
2020-11-11 2.34 2.2 2.3 2.33 121800.0 2.33
2020-11-10 2.34 2.27 2.32 2.3 46900.0 2.3
2020-11-09 2.36 2.29 2.29 2.32 20800.0 2.32
2020-11-06 2.36 2.25 2.33 2.32 81000.0 2.32
2020-11-05 2.36 2.32 2.34 2.33 24200.0 2.33
2020-11-04 2.39 2.33 2.36 2.37 12100.0 2.37
2020-11-03 2.37 2.25 2.26 2.35 32400.0 2.35
2020-11-02 2.29 2.21 2.25 2.23 44100.0 2.23
2020-10-30 2.42 2.24 2.3 2.24 67100.0 2.24
2020-10-29 2.46 2.31 2.37 2.34 47900.0 2.34
2020-10-28 2.48 2.25 2.39 2.37 106000.0 2.37
2020-10-27 2.5 2.4 2.48 2.5 37300.0 2.5
2020-10-26 2.6 2.48 2.59 2.52 49000.0 2.52
2020-10-23 2.69 2.49 2.57 2.57 143600.0 2.57
2020-10-22 2.51 2.37 2.43 2.48 50800.0 2.48
2020-10-21 2.5 2.35 2.39 2.44 29000.0 2.44
2020-10-20 2.44 2.32 2.4 2.38 65600.0 2.38
2020-10-19 2.54 2.41 2.51 2.43 50200.0 2.43
2020-10-16 2.52 2.46 2.49 2.51 43200.0 2.51
2020-10-15 2.54 2.38 2.53 2.49 118000.0 2.49
2020-10-14 2.79 2.53 2.77 2.54 129300.0 2.54
2020-10-13 2.84 2.61 2.64 2.72 457200.0 2.72
2020-10-12 2.99 2.6 2.9 2.65 406000.0 2.65
2020-10-09 2.89 2.52 2.59 2.87 682300.0 2.87
2020-10-08 2.92 2.48 2.64 2.59 1103400.0 2.59
2020-10-07 2.73 2.46 2.46 2.61 255400.0 2.61
2020-10-06 2.53 2.42 2.42 2.45 101300.0 2.45
2020-10-05 2.54 2.4 2.46 2.45 50500.0 2.45
2020-10-02 2.55 2.35 2.4 2.48 101300.0 2.48
2020-10-01 2.53 2.25 2.25 2.5 197100.0 2.5
2020-09-30 2.29 2.2 2.22 2.26 64200.0 2.26
2020-09-29 2.27 2.14 2.19 2.25 45700.0 2.25
2020-09-28 2.26 2.16 2.25 2.22 74400.0 2.22
2020-09-25 2.31 2.14 2.23 2.19 106800.0 2.19
2020-09-24 2.27 2.2 2.27 2.21 45300.0 2.21
2020-09-23 2.33 2.1 2.23 2.27 245500.0 2.27
2020-09-22 2.35 2.2 2.25 2.25 70500.0 2.25
2020-09-21 2.4 2.22 2.34 2.25 94700.0 2.25
2020-09-18 2.46 2.31 2.44 2.43 78300.0 2.43
2020-09-17 2.52 2.36 2.45 2.46 101200.0 2.46
2020-09-16 2.56 2.2 2.39 2.46 345500.0 2.46
2020-09-15 2.64 2.31 2.34 2.51 451700.0 2.51
2020-09-14 2.35 2.26 2.3 2.31 95300.0 2.31
2020-09-11 2.32 2.18 2.18 2.27 73200.0 2.27
2020-09-10 2.32 2.17 2.32 2.18 61000.0 2.18
2020-09-09 2.3 2.15 2.2 2.27 104900.0 2.27
2020-09-08 2.21 2.15 2.15 2.17 140900.0 2.17
2020-09-04 2.3 2.15 2.29 2.2 270200.0 2.2
2020-09-03 2.35 2.2 2.26 2.3 252200.0 2.3
2020-09-02 2.34 2.21 2.21 2.27 193500.0 2.27
2020-09-01 2.41 2.22 2.4 2.23 286200.0 2.23
2020-08-31 2.34 2.2 2.21 2.29 243900.0 2.29
2020-08-28 2.44 2.2 2.4 2.29 122300.0 2.29
2020-08-27 2.44 2.29 2.4 2.3 145300.0 2.3
2020-08-26 2.4 2.25 2.28 2.35 183900.0 2.35
2020-08-25 2.32 2.21 2.21 2.29 116900.0 2.29
2020-08-24 2.44 2.21 2.3 2.22 129700.0 2.22
2020-08-21 2.5 2.23 2.45 2.28 174800.0 2.28
2020-08-20 2.5 2.08 2.15 2.45 813100.0 2.45
2020-08-19 2.33 2.21 2.3 2.32 145700.0 2.32
2020-08-18 2.37 2.21 2.37 2.3 89700.0 2.3
2020-08-17 2.38 2.25 2.31 2.36 116900.0 2.36
2020-08-14 2.44 2.28 2.43 2.35 147600.0 2.35
2020-08-13 2.65 2.3 2.44 2.46 346400.0 2.46
2020-08-12 2.41 2.17 2.39 2.29 246700.0 2.29
2020-08-11 2.5 2.29 2.47 2.37 107600.0 2.37
2020-08-10 2.46 2.27 2.27 2.46 143300.0 2.46
2020-08-07 2.71 2.23 2.57 2.28 154000.0 2.28
2020-08-06 2.76 2.43 2.68 2.59 223000.0 2.59
2020-08-05 3.03 2.56 2.85 2.71 611300.0 2.71
2020-08-04 2.93 2.46 2.46 2.87 720900.0 2.87
2020-08-03 2.5 2.26 2.3 2.45 255600.0 2.45
2020-07-31 2.34 2.1 2.22 2.26 147800.0 2.26
2020-07-30 2.25 2.06 2.06 2.18 153800.0 2.18
2020-07-29 2.15 2.05 2.1 2.14 88100.0 2.14
2020-07-28 2.19 2.05 2.13 2.1 131800.0 2.1
2020-07-27 2.22 2.07 2.21 2.12 106900.0 2.12
2020-07-24 2.28 2.13 2.27 2.16 97500.0 2.16
2020-07-23 2.51 2.07 2.47 2.25 339300.0 2.25
2020-07-22 2.59 2.4 2.56 2.47 281600.0 2.47
2020-07-21 2.69 2.29 2.32 2.42 798400.0 2.42
2020-07-20 2.3 2.14 2.22 2.25 183200.0 2.25
2020-07-17 2.3 2.07 2.1 2.25 193000.0 2.25
2020-07-16 2.13 2.05 2.06 2.11 183800.0 2.11
2020-07-15 2.12 2.02 2.11 2.09 244600.0 2.09
2020-07-14 2.13 2.0 2.03 2.11 219900.0 2.11
2020-07-13 2.18 2.06 2.08 2.17 192100.0 2.17
2020-07-10 2.19 2.05 2.19 2.08 228600.0 2.08
2020-07-09 2.24 2.1 2.23 2.15 210500.0 2.15
2020-07-08 2.4 2.08 2.09 2.19 814000.0 2.19
2020-07-07 2.3 2.03 2.18 2.14 283300.0 2.14
2020-07-06 2.37 2.23 2.37 2.32 350400.0 2.32
2020-07-02 2.37 2.15 2.18 2.36 750200.0 2.36
2020-07-01 2.37 1.96 2.06 2.2 912500.0 2.2
2020-06-30 2.09 1.95 2.05 2.08 504700.0 2.08
2020-06-29 2.09 1.9 1.96 2.01 414200.0 2.01
2020-06-26 2.12 1.8 1.89 1.98 778400.0 1.98
2020-06-25 1.98 1.79 1.79 1.95 806500.0 1.95
2020-06-24 1.9 1.75 1.76 1.89 974000.0 1.89
2020-06-23 1.97 1.7 1.96 1.89 1196200.0 1.89
2020-06-22 2.16 1.9 2.0 2.04 1177900.0 2.04
2020-06-19 2.28 1.95 2.27 2.23 2158200.0 2.23
2020-06-18 2.48 1.85 2.36 2.22 7480900.0 2.22
2020-06-17 4.11 2.41 2.99 2.55 62332300.0 2.55
2020-06-16 3.33 1.4 1.54 2.37 227066700.0 2.37
2020-06-15 0.85 0.77 0.85 0.79 3307000.0 0.79
2020-06-12 0.95 0.8 0.8 0.85 109200.0 0.85
2020-06-11 0.81 0.71 0.73 0.79 42100.0 0.79
2020-06-10 0.81 0.77 0.81 0.81 24800.0 0.81
2020-06-09 0.85 0.8 0.84 0.82 47900.0 0.82
2020-06-08 0.88 0.71 0.74 0.85 272000.0 0.85
2020-06-05 0.75 0.7 0.71 0.74 141000.0 0.74
2020-06-04 0.75 0.7 0.72 0.71 250000.0 0.71
2020-06-03 0.72 0.55 0.58 0.68 619300.0 0.68
2020-06-02 0.68 0.55 0.56 0.56 666900.0 0.56
2020-06-01 0.56 0.51 0.51 0.56 354500.0 0.56
2020-05-29 0.54 0.51 0.54 0.52 172400.0 0.52
2020-05-28 0.59 0.5 0.52 0.55 359100.0 0.55
2020-05-27 0.53 0.49 0.52 0.5 243000.0 0.5
2020-05-26 0.57 0.48 0.56 0.51 766800.0 0.51
2020-05-22 0.64 0.51 0.63 0.57 476200.0 0.57
2020-05-21 0.66 0.59 0.64 0.62 275900.0 0.62
2020-05-20 0.64 0.5 0.5 0.64 631300.0 0.64
2020-05-19 0.55 0.45 0.54 0.49 997400.0 0.49
2020-05-18 0.55 0.53 0.54 0.54 114200.0 0.54
2020-05-15 0.59 0.53 0.59 0.55 130300.0 0.55
2020-05-14 0.65 0.53 0.58 0.6 445000.0 0.6
2020-05-13 0.66 0.55 0.55 0.57 107300.0 0.57
2020-05-12 0.66 0.52 0.65 0.55 138600.0 0.55
2020-05-11 0.65 0.59 0.65 0.59 154200.0 0.59
2020-05-08 0.7 0.61 0.65 0.63 101800.0 0.63
2020-05-07 0.72 0.65 0.72 0.7 51300.0 0.7
2020-05-06 0.76 0.65 0.75 0.7 79100.0 0.7
2020-05-05 0.8 0.76 0.79 0.76 19300.0 0.76
2020-05-04 0.9 0.75 0.84 0.78 48400.0 0.78
2020-05-01 1.02 0.84 0.86 0.84 69700.0 0.84
2020-04-30 0.99 0.86 0.97 0.9 73100.0 0.9
2020-04-29 1.01 0.87 0.95 0.97 73600.0 0.97
2020-04-28 0.95 0.71 0.75 0.92 95500.0 0.92
2020-04-27 0.78 0.7 0.73 0.77 53000.0 0.77
2020-04-24 0.82 0.75 0.76 0.76 24000.0 0.76
2020-04-23 0.89 0.75 0.79 0.8 12100.0 0.8
2020-04-22 0.89 0.75 0.85 0.8 20100.0 0.8
2020-04-21 0.89 0.75 0.75 0.79 10400.0 0.79
2020-04-20 0.94 0.75 0.9 0.85 49500.0 0.85
2020-04-17 0.96 0.85 0.91 0.86 21400.0 0.86
2020-04-16 1.0 0.8 0.84 0.91 71500.0 0.91
2020-04-15 0.95 0.75 0.8 0.87 74500.0 0.87
2020-04-14 0.82 0.69 0.75 0.79 155400.0 0.79
2020-04-13 0.78 0.6 0.7 0.78 49200.0 0.78
2020-04-09 0.77 0.6 0.6 0.75 50400.0 0.75
2020-04-08 0.81 0.65 0.65 0.69 148600.0 0.69
2020-04-07 0.69 0.55 0.56 0.65 83600.0 0.65
2020-04-06 0.56 0.5 0.56 0.53 19200.0 0.53
2020-04-03 0.73 0.54 0.71 0.56 46300.0 0.56
2020-04-02 0.78 0.69 0.72 0.69 14500.0 0.69
2020-04-01 0.72 0.51 0.64 0.72 41600.0 0.72
2020-03-31 0.8 0.66 0.66 0.72 13100.0 0.72
2020-03-30 0.65 0.63 0.64 0.64 10000.0 0.64
2020-03-27 0.78 0.7 0.78 0.71 16100.0 0.71
2020-03-26 0.84 0.7 0.73 0.79 42200.0 0.79
2020-03-25 0.85 0.4 0.4 0.81 299100.0 0.81
2020-03-24 0.42 0.39 0.4 0.4 40600.0 0.4
2020-03-23 0.43 0.35 0.41 0.4 47200.0 0.4
2020-03-20 0.45 0.35 0.45 0.39 100400.0 0.39
2020-03-19 0.45 0.37 0.41 0.42 93900.0 0.42
2020-03-18 0.54 0.4 0.49 0.41 58800.0 0.41
2020-03-17 0.58 0.4 0.58 0.49 67400.0 0.49
2020-03-16 0.55 0.41 0.5 0.53 322100.0 0.53
2020-03-13 0.68 0.38 0.62 0.65 379100.0 0.65
2020-03-12 0.7 0.6 0.7 0.69 89600.0 0.69
2020-03-11 0.79 0.7 0.71 0.72 61000.0 0.72
2020-03-10 0.81 0.71 0.77 0.71 9100.0 0.71
2020-03-09 0.75 0.7 0.75 0.7 17700.0 0.7
2020-03-06 0.8 0.7 0.7 0.78 51200.0 0.78
2020-03-05 0.85 0.72 0.85 0.78 24300.0 0.78
2020-03-04 0.85 0.72 0.78 0.8 94400.0 0.8
2020-03-03 0.79 0.74 0.75 0.78 19400.0 0.78
2020-03-02 0.76 0.68 0.69 0.73 26200.0 0.73
2020-02-28 0.73 0.67 0.7 0.68 53900.0 0.68
2020-02-27 0.82 0.67 0.8 0.71 87600.0 0.71
2020-02-26 0.8 0.75 0.75 0.8 7700.0 0.8
2020-02-25 0.81 0.75 0.79 0.75 49200.0 0.75
2020-02-24 0.85 0.79 0.84 0.82 10200.0 0.82
2020-02-21 0.86 0.82 0.86 0.84 27000.0 0.84
2020-02-20 0.86 0.75 0.75 0.85 71700.0 0.85
2020-02-19 0.8 0.76 0.77 0.78 55500.0 0.78
2020-02-18 0.83 0.77 0.83 0.77 27200.0 0.77