Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarus Corp (NQ: CLAR )

6.830 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.298 9.662 9.289 9.554 468,786 +0.21(+2.21%)
Apr 27, 2023 9.249 9.348 9.078 9.348 298,200 +0.17(+1.82%)
Apr 26, 2023 9.053 9.357 8.925 9.181 325,648 +0.11(+1.19%)
Apr 25, 2023 9.367 9.416 9.053 9.073 311,549 -0.40(-4.25%)
Apr 24, 2023 9.593 9.681 9.210 9.475 259,347 -0.14(-1.43%)
Apr 21, 2023 9.416 9.730 9.348 9.613 295,832 +0.21(+2.19%)
Apr 20, 2023 9.495 9.740 9.220 9.406 373,533 -0.18(-1.84%)
Apr 19, 2023 9.406 9.672 9.279 9.583 253,891 +0.12(+1.24%)
Apr 18, 2023 9.495 9.838 9.308 9.465 302,799 +0.05(+0.52%)
Apr 17, 2023 9.328 9.770 9.279 9.416 243,139 +0.05(+0.52%)
Apr 14, 2023 9.711 9.834 9.357 9.367 284,875 -0.32(-3.34%)
Apr 13, 2023 9.730 9.858 9.397 9.691 265,633 -0.04(-0.40%)
Apr 12, 2023 10.19 10.25 9.691 9.730 332,622 -0.37(-3.69%)
Apr 11, 2023 9.377 10.15 9.377 10.10 566,748 +0.77(+8.20%)
Apr 10, 2023 8.680 9.456 8.680 9.338 402,816 +0.59(+6.73%)
Apr 06, 2023 8.690 8.847 8.533 8.749 230,186 +0.09(+1.02%)
Apr 05, 2023 8.444 8.741 8.385 8.660 379,437 -0.48(-5.26%)
Apr 04, 2023 9.279 9.436 8.999 9.141 187,735 -0.11(-1.17%)
Apr 03, 2023 9.249 9.377 9.102 9.249 334,299 -0.03(-0.32%)
Mar 31, 2023 8.847 9.397 8.847 9.279 416,590 +0.49(+5.59%)
Mar 30, 2023 8.896 9.161 8.754 8.788 217,780 -0.04(-0.44%)
Mar 29, 2023 8.680 8.906 8.601 8.827 325,694 +0.28(+3.33%)
Mar 28, 2023 8.621 8.690 8.425 8.542 298,569 -0.07(-0.80%)
Mar 27, 2023 8.611 8.704 8.405 8.611 254,861 +0.06(+0.69%)
Mar 24, 2023 8.395 8.562 8.277 8.552 218,011 +0.05(+0.58%)
Mar 23, 2023 8.405 8.827 8.395 8.503 370,079 +0.16(+1.88%)
Mar 22, 2023 8.454 8.778 8.336 8.346 267,624 -0.11(-1.28%)
Mar 21, 2023 8.739 9.161 8.410 8.454 355,110 -0.10(-1.20%)
Mar 20, 2023 8.847 9.028 8.415 8.557 511,045 -0.28(-3.22%)
Mar 17, 2023 8.847 9.205 8.778 8.842 570,104 -0.04(-0.50%)
Mar 16, 2023 8.965 9.240 8.749 8.886 410,697 -0.27(-3.00%)
Mar 15, 2023 9.171 9.367 8.955 9.161 456,969 -0.27(-2.81%)
Mar 14, 2023 9.132 9.534 9.122 9.426 443,471 +0.55(+6.19%)
Mar 13, 2023 9.082 9.132 8.695 8.876 323,744 -0.34(-3.73%)
Mar 10, 2023 9.613 9.829 9.006 9.220 488,620 -0.43(-4.48%)
Mar 09, 2023 9.750 10.01 9.622 9.652 428,171 -0.07(-0.71%)
Mar 08, 2023 9.122 9.740 9.058 9.721 343,169 +0.62(+6.80%)
Mar 07, 2023 9.053 9.289 9.024 9.102 264,587 +0.05(+0.54%)
Mar 06, 2023 9.691 9.721 9.014 9.053 382,183 -0.63(-6.54%)
Mar 03, 2023 9.451 9.735 9.285 9.686 302,210 +0.34(+3.67%)
Mar 02, 2023 9.001 9.363 8.952 9.344 449,828 +0.25(+2.75%)
Mar 01, 2023 9.569 9.677 8.981 9.094 612,994 -0.60(-6.21%)
Feb 28, 2023 8.080 10.11 7.982 9.696 1,097,432 +0.20(+2.06%)
Feb 27, 2023 9.843 10.02 9.392 9.500 467,967 -0.20(-2.02%)
Feb 24, 2023 9.863 10.09 9.510 9.696 742,093 -0.37(-3.70%)
Feb 23, 2023 9.588 10.15 9.481 10.07 666,473 +0.58(+6.14%)
Feb 22, 2023 9.618 9.657 9.412 9.486 378,631 -0.13(-1.37%)
Feb 21, 2023 9.530 9.725 9.383 9.618 421,182 -0.08(-0.81%)
Feb 17, 2023 9.559 9.706 9.280 9.696 313,869 +0.18(+1.85%)
Feb 16, 2023 9.559 9.902 9.402 9.520 463,802 -0.14(-1.42%)
Feb 15, 2023 9.716 9.784 9.392 9.657 549,645 -0.11(-1.10%)
Feb 14, 2023 9.647 9.804 9.363 9.765 289,585 +0.09(+0.91%)
Feb 13, 2023 9.344 9.946 9.226 9.677 342,139 +0.33(+3.56%)
Feb 10, 2023 9.108 9.353 8.922 9.344 312,757 +0.22(+2.36%)
Feb 09, 2023 9.794 9.794 9.104 9.128 263,541 -0.47(-4.90%)
Feb 08, 2023 9.618 9.745 9.422 9.598 214,248 -0.11(-1.11%)
Feb 07, 2023 9.618 9.735 9.451 9.706 232,218 +0.09(+0.92%)
Feb 06, 2023 10.04 10.07 9.569 9.618 330,247 -0.45(-4.47%)
Feb 03, 2023 10.02 10.28 9.823 10.07 370,049 -0.11(-1.06%)
Feb 02, 2023 10.22 10.50 10.000 10.18 537,922 +0.05(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.