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

Clarus Corp (NQ: CLAR )

7.190 +1.030 (+16.72%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 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 (%)
May 02, 2024 6.400 6.420 6.110 6.160 208,294 -0.19(-2.99%)
May 01, 2024 6.370 6.515 6.325 6.350 147,428 +0.02(+0.32%)
Apr 30, 2024 6.370 6.380 6.235 6.330 167,865 -0.12(-1.86%)
Apr 29, 2024 6.280 6.500 6.180 6.450 128,838 +0.17(+2.71%)
Apr 26, 2024 6.090 6.310 6.070 6.280 102,373 +0.21(+3.46%)
Apr 25, 2024 6.210 6.210 6.060 6.070 141,437 -0.23(-3.65%)
Apr 24, 2024 6.140 6.320 6.140 6.300 112,753 +0.15(+2.44%)
Apr 23, 2024 6.010 6.250 6.010 6.150 99,709 +0.08(+1.32%)
Apr 22, 2024 6.250 6.270 6.050 6.070 114,333 -0.17(-2.72%)
Apr 19, 2024 6.090 6.270 6.050 6.240 171,308 +0.14(+2.30%)
Apr 18, 2024 6.010 6.160 5.960 6.100 147,690 +0.12(+2.09%)
Apr 17, 2024 6.200 6.270 5.950 5.975 142,739 -0.21(-3.32%)
Apr 16, 2024 6.210 6.290 6.160 6.180 193,275 -0.10(-1.59%)
Apr 15, 2024 6.120 6.340 6.120 6.280 188,537 +0.19(+3.12%)
Apr 12, 2024 6.380 6.400 6.060 6.090 183,269 -0.29(-4.55%)
Apr 11, 2024 6.340 6.490 6.270 6.380 409,541 +0.05(+0.79%)
Apr 10, 2024 6.380 6.410 6.040 6.330 232,760 -0.25(-3.80%)
Apr 09, 2024 6.610 6.740 6.550 6.580 194,136 -0.03(-0.45%)
Apr 08, 2024 6.630 6.760 6.540 6.610 177,995 +0.04(+0.61%)
Apr 05, 2024 6.490 6.670 6.453 6.570 137,410 +0.05(+0.77%)
Apr 04, 2024 6.620 6.810 6.485 6.520 193,116 -0.08(-1.21%)
Apr 03, 2024 6.470 6.710 6.470 6.600 185,126 +0.07(+1.07%)
Apr 02, 2024 6.910 6.920 6.500 6.530 241,327 -0.31(-4.53%)
Apr 01, 2024 6.820 7.005 6.700 6.840 215,325 +0.09(+1.33%)
Mar 28, 2024 6.940 7.070 6.740 6.750 287,653 -0.16(-2.32%)
Mar 27, 2024 6.750 6.960 6.740 6.910 197,913 +0.20(+2.98%)
Mar 26, 2024 6.670 6.870 6.670 6.710 196,211 +0.05(+0.75%)
Mar 25, 2024 6.910 6.970 6.610 6.660 219,776 -0.24(-3.48%)
Mar 22, 2024 7.080 7.080 6.895 6.900 213,831 -0.18(-2.54%)
Mar 21, 2024 7.020 7.310 6.970 7.080 314,185 +0.11(+1.58%)
Mar 20, 2024 6.720 7.090 6.700 6.970 357,117 +0.20(+2.95%)
Mar 19, 2024 6.620 6.870 6.590 6.770 349,285 +0.11(+1.65%)
Mar 18, 2024 6.750 6.780 6.600 6.660 310,090 -0.10(-1.48%)
Mar 15, 2024 6.610 6.850 6.610 6.760 482,534 +0.13(+1.96%)
Mar 14, 2024 6.585 6.715 6.466 6.630 652,574 +0.03(+0.53%)
Mar 13, 2024 6.515 6.615 6.296 6.595 570,937 +0.14(+2.16%)
Mar 12, 2024 6.774 6.874 6.456 6.456 660,455 -0.27(-4.00%)
Mar 11, 2024 6.436 6.774 6.022 6.725 744,450 +0.20(+3.05%)
Mar 08, 2024 5.270 6.595 5.270 6.525 1,155,953 +1.28(+24.29%)
Mar 07, 2024 5.579 5.619 5.230 5.250 338,889 -0.32(-5.72%)
Mar 06, 2024 5.609 5.619 5.469 5.569 255,018 +0.02(+0.36%)
Mar 05, 2024 5.778 5.903 5.529 5.549 271,231 -0.23(-3.97%)
Mar 04, 2024 5.958 5.968 5.548 5.778 346,661 -0.12(-2.03%)
Mar 01, 2024 5.798 5.958 5.662 5.898 724,019 +0.16(+2.78%)
Feb 29, 2024 5.708 5.808 5.609 5.738 345,075 +0.17(+3.04%)
Feb 28, 2024 5.669 5.708 5.559 5.569 287,194 -0.16(-2.78%)
Feb 27, 2024 5.908 5.908 5.659 5.728 548,824 -0.14(-2.38%)
Feb 26, 2024 5.778 5.948 5.748 5.868 228,317 +0.09(+1.55%)
Feb 23, 2024 5.708 5.788 5.599 5.778 280,429 +0.05(+0.87%)
Feb 22, 2024 5.838 5.838 5.689 5.728 266,465 -0.13(-2.21%)
Feb 21, 2024 5.778 5.878 5.689 5.858 206,176 +0.07(+1.20%)
Feb 20, 2024 5.918 5.918 5.738 5.788 470,984 -0.18(-3.01%)
Feb 16, 2024 6.067 6.067 5.893 5.968 200,368 -0.17(-2.76%)
Feb 15, 2024 6.127 6.217 6.046 6.137 317,484 +0.08(+1.32%)
Feb 14, 2024 5.958 6.077 5.898 6.057 156,595 +0.17(+2.88%)
Feb 13, 2024 5.997 6.077 5.798 5.888 245,518 -0.36(-5.74%)
Feb 12, 2024 6.117 6.346 6.117 6.246 267,095 +0.10(+1.62%)
Feb 09, 2024 6.097 6.227 6.012 6.147 124,427 +0.12(+1.98%)
Feb 08, 2024 5.848 6.192 5.828 6.027 223,870 +0.22(+3.77%)
Feb 07, 2024 5.948 5.948 5.753 5.808 224,652 -0.15(-2.51%)
Feb 06, 2024 5.818 5.977 5.798 5.958 142,660 +0.16(+2.75%)
Feb 05, 2024 5.858 5.948 5.679 5.798 200,085 -0.16(-2.68%)
Feb 02, 2024 5.918 6.017 5.788 5.958 141,563 -0.08(-1.32%)
Feb 01, 2024 6.067 6.097 5.828 6.037 153,692 +0.14(+2.36%)
Jan 31, 2024 6.236 6.236 5.878 5.898 312,713 -0.28(-4.52%)
Jan 30, 2024 6.386 6.386 6.077 6.177 277,435 -0.23(-3.58%)
Jan 29, 2024 6.207 6.426 6.057 6.406 238,160 +0.24(+3.88%)
Jan 26, 2024 6.256 6.356 6.127 6.167 161,698 -0.01(-0.16%)
Jan 25, 2024 6.466 6.466 6.077 6.177 206,944 -0.19(-2.97%)
Jan 24, 2024 6.446 6.575 6.311 6.366 258,563 +0.04(+0.63%)
Jan 23, 2024 6.356 6.635 6.296 6.326 274,660 +0.02(+0.32%)
Jan 22, 2024 5.898 6.316 5.888 6.306 225,255 +0.45(+7.65%)
Jan 19, 2024 5.758 5.878 5.609 5.858 141,201 +0.15(+2.62%)
Jan 18, 2024 5.718 5.728 5.569 5.708 189,570 +0.06(+1.06%)
Jan 17, 2024 5.669 5.718 5.569 5.649 173,066 -0.09(-1.56%)
Jan 16, 2024 5.788 5.823 5.599 5.738 234,194 -0.12(-2.04%)
Jan 12, 2024 5.928 5.977 5.820 5.858 155,426 +0.06(+1.03%)
Jan 11, 2024 5.928 5.928 5.689 5.798 244,054 -0.14(-2.35%)
Jan 10, 2024 5.977 6.027 5.824 5.938 166,300 -0.05(-0.83%)
Jan 09, 2024 6.057 6.087 5.898 5.987 199,946 -0.09(-1.48%)
Jan 08, 2024 6.197 6.326 6.037 6.077 193,487 -0.08(-1.29%)
Jan 05, 2024 6.227 6.356 6.137 6.157 316,785 -0.12(-1.90%)
Jan 04, 2024 5.798 6.406 5.728 6.276 580,205 +0.18(+2.94%)
Jan 03, 2024 6.157 6.476 6.077 6.097 340,405 -0.44(-6.71%)
Jan 02, 2024 6.894 7.153 6.496 6.535 676,013 -0.33(-4.86%)
Dec 29, 2023 6.436 6.994 6.326 6.869 1,992,337 +0.44(+6.90%)
Dec 28, 2023 6.695 6.735 6.296 6.426 375,280 -0.33(-4.87%)
Dec 27, 2023 6.715 6.764 6.560 6.755 340,924 +0.07(+1.04%)
Dec 26, 2023 6.595 6.834 6.595 6.685 271,831 +0.20(+3.07%)
Dec 22, 2023 6.426 6.555 6.396 6.486 219,646 +0.06(+0.93%)
Dec 21, 2023 6.386 6.555 6.346 6.426 271,799 +0.06(+0.94%)
Dec 20, 2023 6.555 6.814 6.356 6.366 590,564 -0.09(-1.39%)
Dec 19, 2023 6.366 6.665 6.346 6.456 584,281 +0.08(+1.25%)
Dec 18, 2023 6.077 6.406 5.928 6.376 414,964 +0.32(+5.26%)
Dec 15, 2023 6.117 6.117 5.898 6.057 527,770 +0.01(+0.16%)
Dec 14, 2023 5.898 6.187 5.838 6.047 1,063,766 +0.21(+3.58%)
Dec 13, 2023 5.748 5.868 5.529 5.838 707,497 +0.23(+4.18%)
Dec 12, 2023 5.738 5.738 5.549 5.604 214,658 -0.15(-2.68%)
Dec 11, 2023 6.077 6.087 5.689 5.758 272,586 -0.28(-4.62%)
Dec 08, 2023 5.977 6.117 5.928 6.037 184,834 -0.02(-0.33%)
Dec 07, 2023 6.177 6.177 6.027 6.057 191,039 -0.16(-2.56%)
Dec 06, 2023 6.057 6.306 6.047 6.217 361,421 +0.24(+4.00%)
Dec 05, 2023 6.266 6.266 5.928 5.977 213,874 -0.27(-4.31%)
Dec 04, 2023 6.246 6.545 6.097 6.246 377,134 +0.00(+0.00%)
Dec 01, 2023 5.659 6.261 5.609 6.246 473,419 +0.58(+10.19%)
Nov 30, 2023 5.410 5.768 5.332 5.669 909,872 +0.25(+4.60%)
Nov 29, 2023 5.320 5.499 5.315 5.420 201,922 +0.13(+2.45%)
Nov 28, 2023 5.300 5.370 5.131 5.290 305,759 -0.01(-0.19%)
Nov 27, 2023 5.320 5.350 5.190 5.300 219,931 -0.05(-0.93%)
Nov 24, 2023 5.200 5.420 5.190 5.350 124,903 +0.14(+2.78%)
Nov 22, 2023 5.190 5.305 4.971 5.205 214,809 +0.04(+0.87%)
Nov 21, 2023 5.161 5.380 5.031 5.161 652,459 -0.04(-0.77%)
Nov 20, 2023 5.230 5.430 5.141 5.200 514,071 +0.01(+0.19%)
Nov 17, 2023 5.061 5.220 4.966 5.190 1,061,091 +0.21(+4.20%)
Nov 16, 2023 5.011 5.051 4.882 4.981 756,943 -0.08(-1.57%)
Nov 15, 2023 5.101 5.250 5.031 5.061 446,310 -0.03(-0.59%)
Nov 14, 2023 5.210 5.280 4.931 5.091 649,793 +0.14(+2.82%)
Nov 13, 2023 4.941 5.058 4.882 4.951 279,282 -0.00(-0.10%)
Nov 10, 2023 4.956 4.996 4.728 4.956 354,051 +0.08(+1.63%)
Nov 09, 2023 5.055 5.085 4.758 4.877 495,397 -0.20(-3.91%)
Nov 08, 2023 5.670 5.829 5.065 5.075 692,123 -0.67(-11.72%)
Nov 07, 2023 5.799 6.027 5.650 5.749 286,514 -0.03(-0.51%)
Nov 06, 2023 6.037 6.037 5.769 5.779 161,676 -0.25(-4.11%)
Nov 03, 2023 5.948 6.057 5.690 6.027 458,547 +0.27(+4.65%)
Nov 02, 2023 5.829 5.878 5.625 5.759 296,678 +0.05(+0.87%)
Nov 01, 2023 5.710 5.769 5.551 5.710 135,747 -0.03(-0.52%)
Oct 31, 2023 5.690 5.829 5.630 5.739 128,774 +0.08(+1.40%)
Oct 30, 2023 5.571 5.720 5.492 5.660 141,646 +0.10(+1.78%)
Oct 27, 2023 5.670 5.809 5.531 5.561 146,785 -0.13(-2.26%)
Oct 26, 2023 5.432 5.804 5.333 5.690 248,894 +0.26(+4.74%)
Oct 25, 2023 5.422 5.482 5.244 5.432 172,453 -0.01(-0.18%)
Oct 24, 2023 5.442 5.650 5.422 5.442 188,882 +0.04(+0.83%)
Oct 23, 2023 5.293 5.561 5.224 5.397 298,856 +0.08(+1.49%)
Oct 20, 2023 5.392 5.422 5.274 5.318 239,892 -0.05(-1.01%)
Oct 19, 2023 5.640 5.650 5.303 5.373 386,073 -0.25(-4.41%)
Oct 18, 2023 5.977 5.977 5.611 5.620 218,099 -0.37(-6.13%)
Oct 17, 2023 5.809 6.106 5.769 5.987 192,341 +0.18(+3.07%)
Oct 16, 2023 5.858 5.936 5.729 5.809 179,076 +0.00(+0.00%)
Oct 13, 2023 5.601 5.858 5.551 5.809 320,707 +0.22(+3.90%)
Oct 12, 2023 6.096 6.096 5.383 5.591 580,922 -0.48(-7.92%)
Oct 11, 2023 6.225 6.265 5.987 6.071 186,427 -0.17(-2.78%)
Oct 10, 2023 6.314 6.581 6.176 6.245 227,309 +0.02(+0.40%)
Oct 09, 2023 6.166 6.275 6.047 6.220 246,629 -0.01(-0.24%)
Oct 06, 2023 6.453 6.463 6.195 6.235 352,464 -0.25(-3.82%)
Oct 05, 2023 6.899 6.929 6.473 6.483 294,431 -0.42(-6.03%)
Oct 04, 2023 7.157 7.206 6.884 6.899 195,739 -0.24(-3.33%)
Oct 03, 2023 7.157 7.221 7.097 7.137 173,312 -0.07(-0.96%)
Oct 02, 2023 7.474 7.474 7.038 7.206 505,599 -0.29(-3.84%)
Sep 29, 2023 7.276 7.524 7.157 7.494 195,729 +0.32(+4.42%)
Sep 28, 2023 7.177 7.187 7.038 7.177 201,253 +0.00(+0.00%)
Sep 27, 2023 7.296 7.335 7.097 7.177 182,121 -0.07(-0.96%)
Sep 26, 2023 7.375 7.444 7.206 7.246 358,610 -0.16(-2.14%)
Sep 25, 2023 7.296 7.430 7.375 7.405 172,105 +0.05(+0.67%)
Sep 22, 2023 7.385 7.494 7.276 7.355 346,268 +0.03(+0.41%)
Sep 21, 2023 7.415 7.415 7.187 7.325 272,875 -0.12(-1.60%)
Sep 20, 2023 7.514 7.539 7.345 7.444 364,899 -0.01(-0.13%)
Sep 19, 2023 7.355 7.583 7.297 7.454 385,607 +0.12(+1.69%)
Sep 18, 2023 6.889 7.350 6.874 7.330 557,188 +0.47(+6.86%)
Sep 15, 2023 6.661 6.909 6.651 6.860 307,350 +0.21(+3.13%)
Sep 14, 2023 6.622 6.711 6.597 6.651 430,163 +0.05(+0.83%)
Sep 13, 2023 6.602 6.701 6.523 6.597 227,253 +0.00(+0.08%)
Sep 12, 2023 6.523 6.597 6.503 6.592 277,806 +0.03(+0.45%)
Sep 11, 2023 6.691 6.691 6.523 6.562 268,369 -0.07(-1.12%)
Sep 08, 2023 6.641 6.651 6.423 6.636 573,696 -0.00(-0.07%)
Sep 07, 2023 6.671 6.711 6.473 6.641 337,959 -0.10(-1.47%)
Sep 06, 2023 6.820 6.840 6.612 6.741 268,497 -0.07(-1.09%)
Sep 05, 2023 7.137 7.160 6.770 6.815 209,803 -0.38(-5.30%)
Sep 01, 2023 7.177 7.385 7.172 7.197 141,755 +0.07(+0.97%)
Aug 31, 2023 7.088 7.296 6.998 7.127 278,291 +0.06(+0.84%)
Aug 30, 2023 7.167 7.167 6.909 7.068 289,519 -0.08(-1.11%)
Aug 29, 2023 7.306 7.306 7.078 7.147 331,680 -0.07(-0.96%)
Aug 28, 2023 7.434 7.643 7.206 7.216 200,158 -0.17(-2.28%)
Aug 25, 2023 7.444 7.563 7.345 7.385 274,608 +0.01(+0.13%)
Aug 24, 2023 7.930 7.930 7.306 7.375 209,115 -0.56(-7.00%)
Aug 23, 2023 8.079 8.138 7.930 7.930 181,205 -0.19(-2.32%)
Aug 22, 2023 8.307 8.381 8.019 8.118 197,255 -0.14(-1.68%)
Aug 21, 2023 8.257 8.327 8.128 8.257 184,473 +0.02(+0.24%)
Aug 18, 2023 8.069 8.317 8.019 8.237 169,587 +0.04(+0.48%)
Aug 17, 2023 8.287 8.376 8.079 8.198 216,807 -0.09(-1.08%)
Aug 16, 2023 8.039 8.317 8.039 8.287 211,151 +0.28(+3.47%)
Aug 15, 2023 8.148 8.178 7.886 8.009 273,457 -0.23(-2.77%)
Aug 14, 2023 8.951 8.951 8.218 8.237 325,558 -0.79(-8.78%)
Aug 11, 2023 8.515 9.298 8.505 9.030 804,566 +0.51(+5.99%)
Aug 10, 2023 8.727 8.777 8.441 8.520 322,194 -0.14(-1.60%)
Aug 09, 2023 8.935 8.956 8.401 8.658 277,630 -0.29(-3.20%)
Aug 08, 2023 7.611 8.970 7.581 8.945 918,862 +0.59(+7.10%)
Aug 07, 2023 8.411 8.500 8.055 8.352 331,882 -0.10(-1.17%)
Aug 04, 2023 8.372 8.599 8.298 8.451 103,174 +0.10(+1.18%)
Aug 03, 2023 8.263 8.451 8.174 8.352 151,813 +0.09(+1.08%)
Aug 02, 2023 8.401 8.431 8.164 8.263 262,791 -0.21(-2.45%)
Aug 01, 2023 8.727 8.734 8.461 8.470 168,434 -0.33(-3.71%)
Jul 31, 2023 8.668 8.925 8.668 8.797 216,254 +0.13(+1.48%)
Jul 28, 2023 8.431 8.698 8.332 8.668 251,638 +0.36(+4.28%)
Jul 27, 2023 8.441 8.589 8.283 8.312 221,569 -0.10(-1.18%)
Jul 26, 2023 8.332 8.475 8.253 8.411 206,073 +0.09(+1.07%)
Jul 25, 2023 8.609 8.609 8.204 8.322 218,366 -0.27(-3.11%)
Jul 24, 2023 8.352 8.599 8.293 8.589 252,573 +0.23(+2.72%)
Jul 21, 2023 8.648 8.658 8.273 8.362 170,017 -0.19(-2.20%)
Jul 20, 2023 8.698 8.737 8.475 8.550 194,755 -0.12(-1.37%)
Jul 19, 2023 8.678 8.895 8.639 8.668 183,614 +0.06(+0.69%)
Jul 18, 2023 8.639 8.895 8.525 8.609 150,213 -0.02(-0.23%)
Jul 17, 2023 8.935 8.945 8.599 8.629 185,763 -0.25(-2.78%)
Jul 14, 2023 9.390 9.390 8.841 8.876 287,303 -0.55(-5.87%)
Jul 13, 2023 9.390 9.469 9.216 9.429 145,223 +0.07(+0.74%)
Jul 12, 2023 9.064 9.390 8.895 9.360 214,669 +0.50(+5.69%)
Jul 11, 2023 8.619 8.925 8.599 8.856 167,267 +0.29(+3.34%)
Jul 10, 2023 8.322 8.609 8.322 8.569 167,787 +0.25(+2.97%)
Jul 07, 2023 8.302 8.559 8.233 8.322 164,960 +0.06(+0.72%)
Jul 06, 2023 8.609 8.658 8.134 8.263 293,472 -0.50(-5.75%)
Jul 05, 2023 8.836 9.083 8.470 8.767 397,788 -0.09(-1.00%)
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.