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 (%)
Mar 28, 2024 6.915 7.044 6.715 6.725 288,709 -0.16(-2.32%)
Mar 27, 2024 6.725 6.935 6.715 6.885 198,640 +0.20(+2.98%)
Mar 26, 2024 6.646 6.845 6.646 6.685 196,931 +0.05(+0.75%)
Mar 25, 2024 6.885 6.944 6.586 6.636 220,583 -0.24(-3.48%)
Mar 22, 2024 7.054 7.054 6.870 6.875 214,616 -0.18(-2.54%)
Mar 21, 2024 6.994 7.283 6.944 7.054 315,339 +0.11(+1.58%)
Mar 20, 2024 6.695 7.064 6.675 6.944 358,428 +0.20(+2.95%)
Mar 19, 2024 6.596 6.845 6.566 6.745 350,568 +0.11(+1.65%)
Mar 18, 2024 6.725 6.755 6.576 6.636 311,229 -0.10(-1.48%)
Mar 15, 2024 6.586 6.825 6.586 6.735 484,306 +0.13(+1.96%)
Mar 14, 2024 6.561 6.690 6.442 6.606 654,971 +0.03(+0.53%)
Mar 13, 2024 6.492 6.591 6.273 6.571 573,035 +0.14(+2.16%)
Mar 12, 2024 6.750 6.849 6.432 6.432 662,881 -0.27(-4.00%)
Mar 11, 2024 6.412 6.750 6.000 6.700 747,185 +0.20(+3.05%)
Mar 08, 2024 5.251 6.571 5.251 6.502 1,160,200 +1.27(+24.29%)
Mar 07, 2024 5.559 5.598 5.211 5.231 340,134 -0.32(-5.72%)
Mar 06, 2024 5.588 5.598 5.449 5.549 255,954 +0.02(+0.36%)
Mar 05, 2024 5.757 5.881 5.509 5.529 272,228 -0.23(-3.97%)
Mar 04, 2024 5.936 5.946 5.528 5.757 347,934 -0.12(-2.03%)
Mar 01, 2024 5.777 5.936 5.641 5.876 726,679 +0.16(+2.78%)
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%)
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.