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: 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 (%)
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%)
Dec 01, 2023 5.638 6.238 5.588 6.224 475,158 +0.58(+10.19%)
Nov 30, 2023 5.390 5.747 5.313 5.648 913,214 +0.25(+4.60%)
Nov 29, 2023 5.300 5.479 5.295 5.400 202,664 +0.13(+2.45%)
Nov 28, 2023 5.281 5.350 5.112 5.271 306,882 -0.01(-0.19%)
Nov 27, 2023 5.300 5.330 5.171 5.281 220,739 -0.05(-0.93%)
Nov 24, 2023 5.181 5.400 5.171 5.330 125,362 +0.14(+2.78%)
Nov 22, 2023 5.171 5.286 4.953 5.186 215,599 +0.04(+0.87%)
Nov 21, 2023 5.142 5.360 5.013 5.142 654,856 -0.04(-0.77%)
Nov 20, 2023 5.211 5.410 5.122 5.181 515,959 +0.01(+0.19%)
Nov 17, 2023 5.042 5.201 4.948 5.171 1,064,989 +0.21(+4.20%)
Nov 16, 2023 4.993 5.032 4.864 4.963 759,724 -0.08(-1.57%)
Nov 15, 2023 5.082 5.231 5.013 5.042 447,950 -0.03(-0.59%)
Nov 14, 2023 5.191 5.261 4.913 5.072 652,180 +0.14(+2.82%)
Nov 13, 2023 4.923 5.040 4.864 4.933 280,308 -0.00(-0.10%)
Nov 10, 2023 4.938 4.978 4.711 4.938 355,352 +0.08(+1.63%)
Nov 09, 2023 5.037 5.067 4.741 4.859 497,217 -0.20(-3.91%)
Nov 08, 2023 5.649 5.807 5.047 5.057 694,666 -0.67(-11.72%)
Nov 07, 2023 5.778 6.005 5.630 5.728 287,567 -0.03(-0.51%)
Nov 06, 2023 6.015 6.015 5.748 5.758 162,270 -0.25(-4.11%)
Nov 03, 2023 5.926 6.034 5.669 6.005 460,232 +0.27(+4.65%)
Nov 02, 2023 5.807 5.857 5.605 5.738 297,768 +0.05(+0.87%)
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.