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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020 9.905 10.10 9.588 10.09 150,404 +0.11(+1.06%)
May 28, 2020 10.44 10.44 9.924 9.982 74,015 -0.31(-2.99%)
May 27, 2020 10.19 10.34 9.848 10.29 98,571 +0.33(+3.28%)
May 26, 2020 10.09 10.27 9.896 9.963 106,761 +0.25(+2.57%)
May 22, 2020 9.732 9.771 9.473 9.713 85,350 -0.01(-0.10%)
May 21, 2020 9.521 9.742 9.425 9.723 121,354 +0.14(+1.50%)
May 20, 2020 9.540 9.732 9.463 9.579 112,523 +0.25(+2.68%)
May 19, 2020 9.425 9.579 9.214 9.329 134,134 -0.10(-1.02%)
May 18, 2020 9.079 9.531 8.602 9.425 180,824 +0.78(+9.00%)
May 15, 2020 8.560 8.800 8.560 8.647 153,318 +0.01(+0.11%)
May 14, 2020 8.176 8.675 7.907 8.637 228,808 +0.26(+3.10%)
May 13, 2020 8.397 8.560 8.320 8.378 183,677 -0.18(-2.13%)
May 12, 2020 9.012 9.607 8.483 8.560 208,788 -1.29(-13.07%)
May 11, 2020 9.406 9.876 9.338 9.848 188,465 +0.25(+2.60%)
May 08, 2020 9.069 9.761 8.888 9.598 132,605 +0.67(+7.53%)
May 07, 2020 9.444 9.492 8.868 8.925 91,449 -0.31(-3.33%)
May 06, 2020 9.511 9.563 9.137 9.233 86,933 -0.25(-2.63%)
May 05, 2020 9.684 9.867 9.425 9.483 122,634 +0.01(+0.10%)
May 04, 2020 10.07 10.07 9.319 9.473 118,769 -0.61(-6.10%)
May 01, 2020 10.03 10.31 9.723 10.09 153,006 -0.17(-1.69%)
Apr 30, 2020 10.51 10.51 10.06 10.26 128,946 -0.47(-4.39%)
Apr 29, 2020 10.41 10.92 10.09 10.73 132,589 +0.67(+6.69%)
Apr 28, 2020 9.963 10.23 9.828 10.06 133,289 +0.41(+4.28%)
Apr 27, 2020 9.031 9.665 9.031 9.646 161,051 +0.79(+8.89%)
Apr 24, 2020 8.945 8.945 8.551 8.858 46,318 +0.04(+0.44%)
Apr 23, 2020 8.724 8.983 8.714 8.820 99,911 +0.11(+1.21%)
Apr 22, 2020 8.752 8.858 8.685 8.714 72,796 +0.10(+1.11%)
Apr 21, 2020 8.560 8.714 8.368 8.618 68,296 -0.12(-1.32%)
Apr 20, 2020 8.743 8.983 8.627 8.733 103,448 -0.21(-2.36%)
Apr 17, 2020 8.743 9.300 8.743 8.945 170,701 +0.32(+3.67%)
Apr 16, 2020 9.060 9.069 8.541 8.627 129,556 -0.43(-4.77%)
Apr 15, 2020 9.185 9.185 8.839 9.060 132,357 -0.42(-4.46%)
Apr 14, 2020 9.329 9.684 8.945 9.483 222,649 +0.40(+4.44%)
Apr 13, 2020 9.310 9.338 8.954 9.079 102,719 -0.32(-3.37%)
Apr 09, 2020 9.262 9.607 9.214 9.396 152,798 +0.18(+1.98%)
Apr 08, 2020 8.993 9.290 8.685 9.214 131,680 +0.31(+3.45%)
Apr 07, 2020 9.434 9.617 8.724 8.906 167,870 -0.35(-3.74%)
Apr 06, 2020 9.329 9.434 9.021 9.252 143,848 +0.15(+1.69%)
Apr 03, 2020 9.185 9.300 8.824 9.098 121,988 -0.18(-1.97%)
Apr 02, 2020 8.762 9.405 8.627 9.281 187,110 +0.51(+5.80%)
Apr 01, 2020 9.012 9.175 8.599 8.772 135,971 -0.64(-6.84%)
Mar 31, 2020 9.175 9.492 8.935 9.415 274,907 +0.19(+2.08%)
Mar 30, 2020 8.704 9.358 8.291 9.223 178,692 +0.47(+5.38%)
Mar 27, 2020 9.041 9.290 8.675 8.752 178,507 -0.54(-5.79%)
Mar 26, 2020 9.185 9.559 9.002 9.290 193,543 +0.35(+3.87%)
Mar 25, 2020 9.300 9.598 8.647 8.945 278,463 -0.28(-3.02%)
Mar 24, 2020 9.540 9.992 9.012 9.223 180,804 +0.37(+4.12%)
Mar 23, 2020 8.627 8.954 8.080 8.858 219,127 +0.37(+4.42%)
Mar 20, 2020 8.320 8.858 7.571 8.483 353,268 -0.02(-0.23%)
Mar 19, 2020 8.858 9.393 7.984 8.503 312,681 -0.33(-3.70%)
Mar 18, 2020 9.156 9.646 8.397 8.829 298,858 -0.99(-10.08%)
Mar 17, 2020 8.387 9.876 8.330 9.819 184,317 +1.20(+13.94%)
Mar 16, 2020 8.935 9.185 8.368 8.618 287,217 -1.36(-13.67%)
Mar 13, 2020 9.406 9.982 9.242 9.982 218,060 +1.00(+11.12%)
Mar 12, 2020 9.338 9.607 8.810 8.983 192,714 -0.95(-9.57%)
Mar 11, 2020 10.44 10.75 9.828 9.934 166,735 -0.86(-7.92%)
Mar 10, 2020 10.80 10.84 9.838 10.79 174,618 +0.82(+8.19%)
Mar 09, 2020 10.79 11.03 9.944 9.973 307,485 -1.40(-12.33%)
Mar 06, 2020 10.81 11.53 10.58 11.38 167,578 +0.20(+1.81%)
Mar 05, 2020 11.34 11.52 11.02 11.17 82,546 -0.52(-4.44%)
Mar 04, 2020 11.30 11.73 11.08 11.69 89,124 +0.54(+4.82%)
Mar 03, 2020 11.45 11.95 11.03 11.15 65,122 -0.29(-2.52%)
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.