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

Clarus Corp (NQ: CLAR )

6.830 +0.060 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2024 5.688 5.787 5.588 5.717 346,343 +0.17(+3.04%)
Feb 28, 2024 5.648 5.688 5.539 5.549 288,249 -0.16(-2.78%)
Feb 27, 2024 5.886 5.886 5.638 5.707 550,840 -0.14(-2.38%)
Feb 26, 2024 5.757 5.926 5.727 5.846 229,156 +0.09(+1.55%)
Feb 23, 2024 5.688 5.767 5.578 5.757 281,459 +0.05(+0.87%)
Feb 22, 2024 5.817 5.817 5.668 5.707 267,443 -0.13(-2.21%)
Feb 21, 2024 5.757 5.856 5.668 5.836 206,933 +0.07(+1.20%)
Feb 20, 2024 5.896 5.896 5.717 5.767 472,714 -0.18(-3.00%)
Feb 16, 2024 6.045 6.045 5.871 5.946 201,104 -0.17(-2.76%)
Feb 15, 2024 6.104 6.194 6.024 6.114 318,651 +0.08(+1.32%)
Feb 14, 2024 5.936 6.055 5.876 6.035 157,170 +0.17(+2.88%)
Feb 13, 2024 5.975 6.055 5.777 5.866 246,420 -0.36(-5.74%)
Feb 12, 2024 6.095 6.323 6.095 6.224 268,076 +0.10(+1.62%)
Feb 09, 2024 6.075 6.204 5.990 6.124 124,884 +0.12(+1.98%)
Feb 08, 2024 5.827 6.169 5.807 6.005 224,693 +0.22(+3.77%)
Feb 07, 2024 5.926 5.926 5.732 5.787 225,478 -0.15(-2.51%)
Feb 06, 2024 5.797 5.956 5.777 5.936 143,185 +0.16(+2.75%)
Feb 05, 2024 5.836 5.926 5.658 5.777 200,820 -0.16(-2.68%)
Feb 02, 2024 5.896 5.995 5.767 5.936 142,083 -0.08(-1.32%)
Feb 01, 2024 6.045 6.075 5.807 6.015 154,256 +0.14(+2.36%)
Jan 31, 2024 6.214 6.214 5.856 5.876 313,862 -0.28(-4.52%)
Jan 30, 2024 6.363 6.363 6.055 6.154 278,454 -0.23(-3.58%)
Jan 29, 2024 6.184 6.402 6.035 6.382 239,035 +0.24(+3.88%)
Jan 26, 2024 6.234 6.333 6.104 6.144 162,292 -0.01(-0.16%)
Jan 25, 2024 6.442 6.442 6.055 6.154 207,704 -0.19(-2.97%)
Jan 24, 2024 6.422 6.551 6.288 6.343 259,513 +0.04(+0.63%)
Jan 23, 2024 6.333 6.611 6.273 6.303 275,669 +0.02(+0.32%)
Jan 22, 2024 5.876 6.293 5.866 6.283 226,082 +0.45(+7.65%)
Jan 19, 2024 5.737 5.856 5.588 5.836 141,720 +0.15(+2.62%)
Jan 18, 2024 5.698 5.707 5.549 5.688 190,266 +0.06(+1.06%)
Jan 17, 2024 5.648 5.698 5.549 5.628 173,701 -0.09(-1.56%)
Jan 16, 2024 5.767 5.802 5.578 5.717 235,055 -0.12(-2.04%)
Jan 12, 2024 5.906 5.956 5.798 5.836 155,997 +0.06(+1.03%)
Jan 11, 2024 5.906 5.906 5.668 5.777 244,951 -0.14(-2.35%)
Jan 10, 2024 5.956 6.005 5.803 5.916 166,911 -0.05(-0.83%)
Jan 09, 2024 6.035 6.065 5.876 5.966 200,680 -0.09(-1.48%)
Jan 08, 2024 6.174 6.303 6.015 6.055 194,198 -0.08(-1.29%)
Jan 05, 2024 6.204 6.333 6.114 6.134 317,948 -0.12(-1.90%)
Jan 04, 2024 5.777 6.382 5.707 6.253 582,337 +0.18(+2.94%)
Jan 03, 2024 6.134 6.452 6.055 6.075 341,656 -0.44(-6.71%)
Jan 02, 2024 6.869 7.127 6.472 6.511 678,497 -0.33(-4.86%)
Dec 29, 2023 6.412 6.968 6.303 6.844 1,999,656 +0.44(+6.90%)
Dec 28, 2023 6.670 6.710 6.273 6.402 376,659 -0.33(-4.87%)
Dec 27, 2023 6.690 6.740 6.536 6.730 342,177 +0.07(+1.04%)
Dec 26, 2023 6.571 6.809 6.571 6.660 272,829 +0.20(+3.07%)
Dec 22, 2023 6.402 6.531 6.372 6.462 220,453 +0.06(+0.93%)
Dec 21, 2023 6.363 6.531 6.323 6.402 272,797 +0.06(+0.94%)
Dec 20, 2023 6.531 6.789 6.333 6.343 592,734 -0.09(-1.39%)
Dec 19, 2023 6.343 6.640 6.323 6.432 586,428 +0.08(+1.25%)
Dec 18, 2023 6.055 6.382 5.906 6.353 416,489 +0.32(+5.26%)
Dec 15, 2023 6.095 6.095 5.876 6.035 529,709 +0.01(+0.16%)
Dec 14, 2023 5.876 6.164 5.817 6.025 1,067,674 +0.21(+3.58%)
Dec 13, 2023 5.727 5.846 5.509 5.817 710,096 +0.23(+4.18%)
Dec 12, 2023 5.717 5.717 5.529 5.583 215,446 -0.15(-2.68%)
Dec 11, 2023 6.055 6.065 5.668 5.737 273,587 -0.28(-4.62%)
Dec 08, 2023 5.956 6.095 5.906 6.015 185,513 -0.02(-0.33%)
Dec 07, 2023 6.154 6.154 6.005 6.035 191,741 -0.16(-2.56%)
Dec 06, 2023 6.035 6.283 6.025 6.194 362,749 +0.24(+4.00%)
Dec 05, 2023 6.243 6.243 5.906 5.956 214,660 -0.27(-4.31%)
Dec 04, 2023 6.224 6.521 6.075 6.224 378,520 +0.00(+0.00%)
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.