Premium
ClearSign Technologies Corporation (CLIR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 22.1238938053 | 1.13 | 1.6 | 1.07 | 183567 | 1.37614292 | CS |
| 4 | 0.28 | 25.4545454545 | 1.1 | 1.72 | 1.05 | 222052 | 1.32932452 | CS |
| 12 | 0.5561 | 67.4960553465 | 0.8239 | 1.72 | 0.81 | 183319 | 1.13933653 | CS |
| 26 | 0.48 | 53.3333333333 | 0.9 | 1.72 | 0.65 | 108040 | 1.05546708 | CS |
| 52 | 0.36 | 35.2941176471 | 1.02 | 1.72 | 0.619 | 91742 | 0.99028879 | CS |
| 156 | 0.29 | 26.6055045872 | 1.09 | 1.78 | 0.5 | 71173 | 1.05711379 | CS |
| 260 | 0.4152 | 43.0348258706 | 0.9648 | 6 | 0.35 | 365045 | 2.33874642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.53 | 1.37 | 106282 |
| 1737156900 | 1.51 | 0.22 | 17.05 | 1.32 | 1.6 | 1.29 | 315296 |
| 1737070500 | 1.29 | 0.2 | 18.35 | 1.08 | 1.4 | 1.08 | 234296 |
| 1736984100 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.15 | 1.07 | 78393 |
| 1736897700 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.09 | 77391 |
| 1736811300 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.08 | 64936 |
| 1736552100 | 1.16 | 0.07 | 6.42 | 1.092 | 1.164 | 1.05 | 120708 |
| 1736379300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.12 | 1.06 | 121721 |
| 1736292900 | 1.1 | -0.22 | -16.67 | 1.2949 | 1.3 | 1.08 | 492457 |
| 1736206500 | 1.32 | -0.05 | -3.30 | 1.4157 | 1.45 | 1.29 | 233525 |
| 1735947300 | 1.365 | -0.03 | -1.80 | 1.3799999 | 1.4 | 1.33 | 125873 |
| 1735860900 | 1.3899999 | -0.05 | -3.47 | 1.4507 | 1.49 | 1.35 | 137779 |
| 1735688100 | 1.44 | -0.07 | -4.64 | 1.69 | 1.72 | 1.36 | 442910 |
| 1735601700 | 1.51 | 0.29 | 23.77 | 1.435 | 1.57 | 1.3311 | 680792 |
| 1735342500 | 1.22 | 0.11 | 9.91 | 1.1399999 | 1.275 | 1.1299999 | 214060 |
| 1735256100 | 1.11 | -0.01 | -0.45 | 1.1 | 1.12 | 1.1 | 16265 |
| 1735077840 | 1.115 | 0.04 | 3.72 | 1.07 | 1.12 | 1.07 | 18795 |
| 1734996900 | 1.075 | -0.06 | -4.87 | 1.135 | 1.1499 | 1.07 | 85304 |
| 1734737700 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.06 | 104272 |
| 1734651300 | 1.08 | -0.01 | -0.92 | 1.1399999 | 1.19 | 1.05 | 52610 |
| 1734564900 | 1.09 | -0.01 | -0.91 | 1.0801 | 1.18 | 1.0801 | 110397 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.09 | 64924 |
| 1734392100 | 1.15 | -0.01 | -0.86 | 1.115 | 1.15 | 1.07 | 128524 |
| 1734132900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.06 | 70537 |
| 1734046500 | 1.12 | -0.01 | -0.88 | 1.16 | 1.17 | 1.1 | 40406 |
| 1733960100 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.17 | 1.11 | 103766 |
| 1733873700 | 1.16 | 0.04 | 3.57 | 1.12 | 1.18 | 1.1 | 143181 |
| 1733787300 | 1.12 | -0.06 | -5.08 | 1.1801 | 1.22 | 1.1 | 139383 |
| 1733528100 | 1.18 | -0.03 | -2.48 | 1.2982 | 1.2982 | 1.17 | 93533 |
| 1733441700 | 1.21 | -0.01 | -0.82 | 1.25 | 1.32 | 1.1869 | 196142 |
| 1733355300 | 1.22 | 0.07 | 6.09 | 1.15 | 1.25 | 1.1299999 | 186126 |
| 1733268900 | 1.15 | -0.02 | -1.71 | 1.2 | 1.24 | 1.1017999 | 87990 |
| 1733182500 | 1.17 | -0.01 | -0.85 | 1.2 | 1.23 | 1.15 | 91377 |
| 1732917840 | 1.18 | 0.06 | 5.36 | 1.2 | 1.26 | 1.11 | 112137 |
| 1732750500 | 1.12 | 0.09 | 8.74 | 1.07 | 1.18 | 1.06 | 187963 |
| 1732664100 | 1.03 | -0.01 | -0.96 | 1.045 | 1.1 | 1.01 | 51851 |
| 1732577700 | 1.04 | -0.14 | -11.86 | 1.19 | 1.26 | 1.04 | 265394 |
| 1732318500 | 1.18 | 0.05 | 4.42 | 1.15 | 1.25 | 1.1299999 | 285632 |
| 1732232100 | 1.1299999 | 0.16 | 16.21 | 0.985 | 1.28 | 0.985 | 822310 |
| 1732145700 | 0.9724 | 0.0774 | 8.65 | 0.935 | 1 | 0.9252 | 207155 |
| 1732059300 | 0.895 | 0.025 | 2.87 | 0.89 | 0.9299 | 0.8786 | 98047 |
| 1731972900 | 0.87 | 0.01 | 1.16 | 0.8749 | 0.88 | 0.8601 | 176081 |
| 1731713700 | 0.86 | -0.0601 | -6.53 | 0.927 | 0.9439 | 0.8507 | 184708 |
| 1731627300 | 0.9201 | -0.02 | -2.13 | 0.9401 | 0.98 | 0.9022 | 162705 |
| 1731540900 | 0.9401 | 0.0001 | 0.01 | 0.92 | 0.9924 | 0.91 | 224632 |
| 1731454500 | 0.94 | 0.04 | 4.44 | 0.9199 | 0.97 | 0.85 | 408177 |
| 1731368100 | 0.9 | -0.0199 | -2.16 | 0.9307 | 0.9548 | 0.87 | 273094 |
| 1731108900 | 0.9199 | 0.0693 | 8.15 | 0.883615 | 0.9199 | 0.850697 | 98981 |
| 1731022500 | 0.8506 | -0.0362 | -4.08 | 0.8401 | 0.9 | 0.8401 | 98226 |
| 1730936100 | 0.8868 | -0.0333 | -3.62 | 0.93 | 0.9399 | 0.85 | 92963 |
| 1730849700 | 0.9201 | 0.0401 | 4.56 | 0.88 | 0.94 | 0.8403 | 259442 |
| 1730763300 | 0.88 | 0.005 | 0.57 | 0.8656 | 0.88 | 0.8405 | 157271 |
| 1730500500 | 0.875 | 0.0125 | 1.45 | 0.8366 | 0.875 | 0.825 | 101410 |
| 1730414100 | 0.8625 | 0.0323 | 3.89 | 0.81 | 0.8625 | 0.81 | 101822 |
| 1730327700 | 0.8302 | -0.0192 | -2.26 | 0.837 | 0.87 | 0.825 | 186974 |
| 1730241300 | 0.8494 | 0.0294001 | 3.59 | 0.8102 | 0.85 | 0.81 | 102678 |
| 1730154900 | 0.8199999 | 0 | 0.00 | 0.8088999 | 0.8389 | 0.8087 | 147918 |
| 1729895700 | 0.8199999 | -0.0125 | -1.50 | 0.7704 | 0.8499 | 0.77 | 50786 |
| 1729809300 | 0.8325 | -0.0225 | -2.63 | 0.8393 | 0.8585 | 0.7925 | 112116 |
| 1729722900 | 0.855 | 0.0328 | 3.99 | 0.8498 | 0.855 | 0.8199999 | 58587 |
| 1729636500 | 0.8222 | -0.0141 | -1.69 | 0.8401 | 0.8401 | 0.7924 | 94946 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
