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: 3:17 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 (%)
Oct 31, 2023 5.669 5.807 5.610 5.718 129,247 +0.08(+1.40%)
Oct 30, 2023 5.551 5.699 5.471 5.639 142,167 +0.10(+1.78%)
Oct 27, 2023 5.649 5.788 5.511 5.541 147,324 -0.13(-2.26%)
Oct 26, 2023 5.412 5.783 5.313 5.669 249,809 +0.26(+4.74%)
Oct 25, 2023 5.402 5.462 5.225 5.412 173,087 -0.01(-0.18%)
Oct 24, 2023 5.422 5.630 5.402 5.422 189,576 +0.04(+0.83%)
Oct 23, 2023 5.274 5.541 5.205 5.378 299,954 +0.08(+1.49%)
Oct 20, 2023 5.373 5.402 5.254 5.299 240,773 -0.05(-1.01%)
Oct 19, 2023 5.620 5.630 5.284 5.353 387,491 -0.25(-4.41%)
Oct 18, 2023 5.955 5.955 5.590 5.600 218,900 -0.37(-6.13%)
Oct 17, 2023 5.788 6.084 5.748 5.965 193,048 +0.18(+3.07%)
Oct 16, 2023 5.837 5.914 5.709 5.788 179,734 +0.00(+0.00%)
Oct 13, 2023 5.580 5.837 5.531 5.788 321,885 +0.22(+3.90%)
Oct 12, 2023 6.074 6.074 5.363 5.570 583,056 -0.48(-7.92%)
Oct 11, 2023 6.202 6.242 5.965 6.049 187,112 -0.17(-2.78%)
Oct 10, 2023 6.291 6.557 6.153 6.222 228,144 +0.02(+0.40%)
Oct 09, 2023 6.143 6.252 6.025 6.197 247,535 -0.01(-0.24%)
Oct 06, 2023 6.429 6.439 6.173 6.212 353,759 -0.25(-3.82%)
Oct 05, 2023 6.874 6.904 6.449 6.459 295,513 -0.41(-6.03%)
Oct 04, 2023 7.131 7.180 6.859 6.874 196,458 -0.24(-3.33%)
Oct 03, 2023 7.131 7.195 7.071 7.111 173,949 -0.07(-0.96%)
Oct 02, 2023 7.447 7.447 7.012 7.180 507,457 -0.29(-3.84%)
Sep 29, 2023 7.249 7.496 7.131 7.467 196,448 +0.32(+4.42%)
Sep 28, 2023 7.150 7.160 7.012 7.150 201,992 +0.00(+0.00%)
Sep 27, 2023 7.269 7.308 7.071 7.150 182,790 -0.07(-0.96%)
Sep 26, 2023 7.348 7.417 7.180 7.220 359,927 -0.16(-2.14%)
Sep 25, 2023 7.269 7.402 7.348 7.378 172,738 +0.05(+0.67%)
Sep 22, 2023 7.358 7.467 7.249 7.328 347,540 +0.03(+0.41%)
Sep 21, 2023 7.388 7.388 7.160 7.299 273,877 -0.12(-1.60%)
Sep 20, 2023 7.486 7.511 7.318 7.417 366,239 -0.01(-0.13%)
Sep 19, 2023 7.328 7.555 7.270 7.427 387,023 +0.12(+1.69%)
Sep 18, 2023 6.864 7.323 6.849 7.304 559,235 +0.47(+6.86%)
Sep 15, 2023 6.637 6.884 6.627 6.834 308,479 +0.21(+3.13%)
Sep 14, 2023 6.597 6.686 6.573 6.627 431,744 +0.05(+0.83%)
Sep 13, 2023 6.578 6.676 6.499 6.573 228,088 +0.00(+0.08%)
Sep 12, 2023 6.499 6.573 6.479 6.568 278,827 +0.03(+0.45%)
Sep 11, 2023 6.667 6.667 6.499 6.538 269,355 -0.07(-1.12%)
Sep 08, 2023 6.617 6.627 6.400 6.612 575,804 -0.00(-0.07%)
Sep 07, 2023 6.647 6.686 6.449 6.617 339,200 -0.10(-1.47%)
Sep 06, 2023 6.795 6.815 6.588 6.716 269,483 -0.07(-1.09%)
Sep 05, 2023 7.111 7.134 6.746 6.790 210,573 -0.38(-5.30%)
Sep 01, 2023 7.150 7.358 7.146 7.170 142,276 +0.07(+0.97%)
Aug 31, 2023 7.062 7.269 6.973 7.101 279,314 +0.06(+0.84%)
Aug 30, 2023 7.141 7.141 6.884 7.042 290,583 -0.08(-1.11%)
Aug 29, 2023 7.279 7.279 7.052 7.121 332,898 -0.07(-0.96%)
Aug 28, 2023 7.407 7.615 7.180 7.190 200,894 -0.17(-2.28%)
Aug 25, 2023 7.417 7.535 7.318 7.358 275,617 +0.01(+0.13%)
Aug 24, 2023 7.901 7.901 7.279 7.348 209,883 -0.55(-7.00%)
Aug 23, 2023 8.049 8.108 7.901 7.901 181,871 -0.19(-2.32%)
Aug 22, 2023 8.276 8.350 7.990 8.089 197,980 -0.14(-1.68%)
Aug 21, 2023 8.227 8.296 8.099 8.227 185,151 +0.02(+0.24%)
Aug 18, 2023 8.039 8.286 7.990 8.207 170,210 +0.04(+0.48%)
Aug 17, 2023 8.257 8.346 8.049 8.168 217,603 -0.09(-1.08%)
Aug 16, 2023 8.010 8.286 8.010 8.257 211,926 +0.28(+3.47%)
Aug 15, 2023 8.118 8.148 7.857 7.980 274,462 -0.23(-2.77%)
Aug 14, 2023 8.918 8.918 8.187 8.207 326,754 -0.79(-8.78%)
Aug 11, 2023 8.484 9.264 8.474 8.997 807,521 +0.51(+5.99%)
Aug 10, 2023 8.696 8.745 8.410 8.489 323,378 -0.14(-1.60%)
Aug 09, 2023 8.902 8.923 8.371 8.627 278,650 -0.29(-3.20%)
Aug 08, 2023 7.583 8.937 7.553 8.912 922,238 +0.59(+7.10%)
Aug 07, 2023 8.380 8.469 8.026 8.321 333,101 -0.10(-1.17%)
Aug 04, 2023 8.341 8.567 8.267 8.420 103,553 +0.10(+1.18%)
Aug 03, 2023 8.233 8.420 8.144 8.321 152,371 +0.09(+1.08%)
Aug 02, 2023 8.371 8.400 8.134 8.233 263,757 -0.21(-2.45%)
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.