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

Clarus Corp (NQ: CLAR )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 5.360 5.715 5.283 5.616 918,362 +0.25(+4.60%)
Nov 29, 2023 5.271 5.448 5.266 5.369 203,806 +0.13(+2.45%)
Nov 28, 2023 5.251 5.320 5.083 5.241 308,612 -0.01(-0.19%)
Nov 27, 2023 5.271 5.300 5.142 5.251 221,983 -0.05(-0.93%)
Nov 24, 2023 5.152 5.369 5.142 5.300 126,068 +0.14(+2.78%)
Nov 22, 2023 5.142 5.256 4.925 5.157 216,814 +0.04(+0.87%)
Nov 21, 2023 5.113 5.330 4.985 5.113 658,547 -0.04(-0.77%)
Nov 20, 2023 5.182 5.379 5.093 5.152 518,868 +0.01(+0.19%)
Nov 17, 2023 5.014 5.172 4.921 5.142 1,070,992 +0.21(+4.20%)
Nov 16, 2023 4.965 5.004 4.836 4.935 764,006 -0.08(-1.57%)
Nov 15, 2023 5.054 5.202 4.985 5.014 450,475 -0.03(-0.59%)
Nov 14, 2023 5.162 5.231 4.885 5.044 655,856 +0.14(+2.82%)
Nov 13, 2023 4.896 5.011 4.836 4.906 281,888 -0.00(-0.10%)
Nov 10, 2023 4.910 4.950 4.685 4.910 357,355 +0.08(+1.63%)
Nov 09, 2023 5.009 5.038 4.714 4.832 500,020 -0.20(-3.91%)
Nov 08, 2023 5.618 5.775 5.019 5.028 698,582 -0.67(-11.72%)
Nov 07, 2023 5.745 5.971 5.598 5.696 289,188 -0.03(-0.51%)
Nov 06, 2023 5.981 5.981 5.716 5.726 163,185 -0.25(-4.11%)
Nov 03, 2023 5.893 6.001 5.637 5.971 462,826 +0.27(+4.65%)
Nov 02, 2023 5.775 5.824 5.573 5.706 299,446 +0.05(+0.87%)
Nov 01, 2023 5.657 5.716 5.500 5.657 137,013 -0.03(-0.52%)
Oct 31, 2023 5.637 5.775 5.578 5.686 129,975 +0.08(+1.40%)
Oct 30, 2023 5.519 5.667 5.441 5.608 142,968 +0.10(+1.78%)
Oct 27, 2023 5.618 5.755 5.480 5.510 148,155 -0.13(-2.26%)
Oct 26, 2023 5.382 5.750 5.284 5.637 251,217 +0.26(+4.74%)
Oct 25, 2023 5.372 5.431 5.195 5.382 174,063 -0.01(-0.18%)
Oct 24, 2023 5.392 5.598 5.372 5.392 190,644 +0.04(+0.83%)
Oct 23, 2023 5.244 5.510 5.176 5.348 301,645 +0.08(+1.49%)
Oct 20, 2023 5.343 5.372 5.225 5.269 242,130 -0.05(-1.01%)
Oct 19, 2023 5.588 5.598 5.254 5.323 389,676 -0.25(-4.41%)
Oct 18, 2023 5.922 5.922 5.559 5.568 220,134 -0.36(-6.13%)
Oct 17, 2023 5.755 6.050 5.716 5.932 194,136 +0.18(+3.07%)
Oct 16, 2023 5.804 5.881 5.677 5.755 180,747 +0.00(+0.00%)
Oct 13, 2023 5.549 5.804 5.500 5.755 323,699 +0.22(+3.90%)
Oct 12, 2023 6.040 6.040 5.333 5.539 586,342 -0.48(-7.92%)
Oct 11, 2023 6.168 6.207 5.932 6.015 188,167 -0.17(-2.78%)
Oct 10, 2023 6.256 6.520 6.118 6.187 229,430 +0.02(+0.40%)
Oct 09, 2023 6.109 6.217 5.991 6.163 248,930 -0.01(-0.24%)
Oct 06, 2023 6.393 6.403 6.138 6.177 355,753 -0.25(-3.82%)
Oct 05, 2023 6.835 6.865 6.413 6.423 297,179 -0.41(-6.03%)
Oct 04, 2023 7.091 7.140 6.821 6.835 197,565 -0.24(-3.33%)
Oct 03, 2023 7.091 7.155 7.032 7.071 174,929 -0.07(-0.96%)
Oct 02, 2023 7.405 7.405 6.973 7.140 510,317 -0.28(-3.84%)
Sep 29, 2023 7.209 7.454 7.091 7.425 197,555 +0.31(+4.42%)
Sep 28, 2023 7.110 7.120 6.973 7.110 203,131 +0.00(+0.00%)
Sep 27, 2023 7.228 7.267 7.032 7.110 183,820 -0.07(-0.96%)
Sep 26, 2023 7.307 7.376 7.140 7.179 361,956 -0.16(-2.14%)
Sep 25, 2023 7.228 7.361 7.307 7.336 173,711 +0.05(+0.67%)
Sep 22, 2023 7.317 7.425 7.209 7.287 349,499 +0.03(+0.41%)
Sep 21, 2023 7.346 7.346 7.120 7.258 275,421 -0.12(-1.60%)
Sep 20, 2023 7.444 7.469 7.277 7.376 368,304 -0.01(-0.13%)
Sep 19, 2023 7.287 7.513 7.229 7.385 389,205 +0.12(+1.69%)
Sep 18, 2023 6.826 7.282 6.811 7.263 562,388 +0.47(+6.86%)
Sep 15, 2023 6.600 6.845 6.590 6.796 310,218 +0.21(+3.13%)
Sep 14, 2023 6.560 6.649 6.536 6.590 434,177 +0.05(+0.83%)
Sep 13, 2023 6.541 6.639 6.462 6.536 229,374 +0.00(+0.08%)
Sep 12, 2023 6.462 6.536 6.443 6.531 280,398 +0.03(+0.45%)
Sep 11, 2023 6.629 6.629 6.462 6.501 270,874 -0.07(-1.12%)
Sep 08, 2023 6.580 6.590 6.364 6.575 579,050 -0.00(-0.07%)
Sep 07, 2023 6.610 6.649 6.413 6.580 341,112 -0.10(-1.47%)
Sep 06, 2023 6.757 6.776 6.551 6.678 271,002 -0.07(-1.09%)
Sep 05, 2023 7.071 7.094 6.708 6.752 211,760 -0.38(-5.30%)
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.