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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 8.892 9.085 8.696 9.001 297,040 +0.13(+1.44%)
Jun 29, 2023 8.292 8.892 8.262 8.873 304,578 +0.61(+7.39%)
Jun 28, 2023 8.203 8.282 8.055 8.262 202,310 +0.05(+0.60%)
Jun 27, 2023 7.977 8.307 7.892 8.213 159,746 +0.28(+3.47%)
Jun 26, 2023 8.016 8.075 7.750 7.937 309,874 +0.03(+0.37%)
Jun 23, 2023 7.711 8.272 7.711 7.908 1,493,509 +0.04(+0.50%)
Jun 22, 2023 7.770 8.075 7.642 7.868 257,430 +0.06(+0.76%)
Jun 21, 2023 7.760 7.937 7.662 7.809 143,044 +0.01(+0.13%)
Jun 20, 2023 7.908 7.937 7.740 7.799 195,548 -0.10(-1.25%)
Jun 16, 2023 7.957 8.085 7.794 7.898 392,369 +0.02(+0.25%)
Jun 15, 2023 8.223 8.267 7.839 7.878 259,052 -0.35(-4.31%)
May 08, 2023 8.499 8.696 8.223 8.233 230,279 -0.19(-2.22%)
May 05, 2023 8.538 8.666 8.124 8.420 257,957 +0.03(+0.41%)
May 04, 2023 8.434 8.631 8.258 8.385 341,524 -0.12(-1.39%)
May 03, 2023 8.012 8.847 8.012 8.503 612,120 -0.35(-3.99%)
May 02, 2023 9.220 9.485 8.709 8.857 706,218 -0.48(-5.15%)
May 01, 2023 9.495 9.534 9.318 9.338 631,364 -0.22(-2.26%)
Apr 28, 2023 9.298 9.662 9.289 9.554 468,786 +0.21(+2.21%)
Apr 27, 2023 9.249 9.348 9.078 9.348 298,200 +0.17(+1.82%)
Apr 26, 2023 9.053 9.357 8.925 9.181 325,648 +0.11(+1.19%)
Apr 25, 2023 9.367 9.416 9.053 9.073 311,549 -0.40(-4.25%)
Apr 24, 2023 9.593 9.681 9.210 9.475 259,347 -0.14(-1.43%)
Apr 21, 2023 9.416 9.730 9.348 9.613 295,832 +0.21(+2.19%)
Apr 20, 2023 9.495 9.740 9.220 9.406 373,533 -0.18(-1.84%)
Apr 19, 2023 9.406 9.672 9.279 9.583 253,891 +0.12(+1.24%)
Apr 18, 2023 9.495 9.838 9.308 9.465 302,799 +0.05(+0.52%)
Apr 17, 2023 9.328 9.770 9.279 9.416 243,139 +0.05(+0.52%)
Apr 14, 2023 9.711 9.834 9.357 9.367 284,875 -0.32(-3.34%)
Apr 13, 2023 9.730 9.858 9.397 9.691 265,633 -0.04(-0.40%)
Apr 12, 2023 10.19 10.25 9.691 9.730 332,622 -0.37(-3.69%)
Apr 11, 2023 9.377 10.15 9.377 10.10 566,748 +0.77(+8.20%)
Apr 10, 2023 8.680 9.456 8.680 9.338 402,816 +0.59(+6.73%)
Apr 06, 2023 8.690 8.847 8.533 8.749 230,186 +0.09(+1.02%)
Apr 05, 2023 8.444 8.741 8.385 8.660 379,437 -0.48(-5.26%)
Apr 04, 2023 9.279 9.436 8.999 9.141 187,735 -0.11(-1.17%)
Apr 03, 2023 9.249 9.377 9.102 9.249 334,299 -0.03(-0.32%)
Mar 31, 2023 8.847 9.397 8.847 9.279 416,590 +0.49(+5.59%)
Mar 30, 2023 8.896 9.161 8.754 8.788 217,780 -0.04(-0.44%)
Mar 29, 2023 8.680 8.906 8.601 8.827 325,694 +0.28(+3.33%)
Mar 28, 2023 8.621 8.690 8.425 8.542 298,569 -0.07(-0.80%)
Mar 27, 2023 8.611 8.704 8.405 8.611 254,861 +0.06(+0.69%)
Mar 24, 2023 8.395 8.562 8.277 8.552 218,011 +0.05(+0.58%)
Mar 23, 2023 8.405 8.827 8.395 8.503 370,079 +0.16(+1.88%)
Mar 22, 2023 8.454 8.778 8.336 8.346 267,624 -0.11(-1.28%)
Mar 21, 2023 8.739 9.161 8.410 8.454 355,110 -0.10(-1.20%)
Mar 20, 2023 8.847 9.028 8.415 8.557 511,045 -0.28(-3.22%)
Mar 17, 2023 8.847 9.205 8.778 8.842 570,104 -0.04(-0.50%)
Mar 16, 2023 8.965 9.240 8.749 8.886 410,697 -0.27(-3.00%)
Mar 15, 2023 9.171 9.367 8.955 9.161 456,969 -0.27(-2.81%)
Mar 14, 2023 9.132 9.534 9.122 9.426 443,471 +0.55(+6.19%)
Mar 13, 2023 9.082 9.132 8.695 8.876 323,744 -0.34(-3.73%)
Mar 10, 2023 9.613 9.829 9.006 9.220 488,620 -0.43(-4.48%)
Mar 09, 2023 9.750 10.01 9.622 9.652 428,171 -0.07(-0.71%)
Mar 08, 2023 9.122 9.740 9.058 9.721 343,169 +0.62(+6.80%)
Mar 07, 2023 9.053 9.289 9.024 9.102 264,587 +0.05(+0.54%)
Mar 06, 2023 9.691 9.721 9.014 9.053 382,183 -0.63(-6.54%)
Mar 03, 2023 9.451 9.735 9.285 9.686 302,210 +0.34(+3.67%)
Mar 02, 2023 9.001 9.363 8.952 9.344 449,828 +0.25(+2.75%)
Mar 01, 2023 9.569 9.677 8.981 9.094 612,994 -0.60(-6.21%)
Feb 28, 2023 8.080 10.11 7.982 9.696 1,097,432 +0.20(+2.06%)
Feb 27, 2023 9.843 10.02 9.392 9.500 467,967 -0.20(-2.02%)
Feb 24, 2023 9.863 10.09 9.510 9.696 742,093 -0.37(-3.70%)
Feb 23, 2023 9.588 10.15 9.481 10.07 666,473 +0.58(+6.14%)
Feb 22, 2023 9.618 9.657 9.412 9.486 378,631 -0.13(-1.37%)
Feb 21, 2023 9.530 9.725 9.383 9.618 421,182 -0.08(-0.81%)
Feb 17, 2023 9.559 9.706 9.280 9.696 313,869 +0.18(+1.85%)
Feb 16, 2023 9.559 9.902 9.402 9.520 463,802 -0.14(-1.42%)
Feb 15, 2023 9.716 9.784 9.392 9.657 549,645 -0.11(-1.10%)
Feb 14, 2023 9.647 9.804 9.363 9.765 289,585 +0.09(+0.91%)
Feb 13, 2023 9.344 9.946 9.226 9.677 342,139 +0.33(+3.56%)
Feb 10, 2023 9.108 9.353 8.922 9.344 312,757 +0.22(+2.36%)
Feb 09, 2023 9.794 9.794 9.104 9.128 263,541 -0.47(-4.90%)
Feb 08, 2023 9.618 9.745 9.422 9.598 214,248 -0.11(-1.11%)
Feb 07, 2023 9.618 9.735 9.451 9.706 232,218 +0.09(+0.92%)
Feb 06, 2023 10.04 10.07 9.569 9.618 330,247 -0.45(-4.47%)
Feb 03, 2023 10.02 10.28 9.823 10.07 370,049 -0.11(-1.06%)
Feb 02, 2023 10.22 10.50 10.000 10.18 537,922 +0.05(+0.48%)
Feb 01, 2023 9.794 10.23 9.716 10.13 416,571 +0.28(+2.89%)
Jan 31, 2023 9.774 9.863 9.725 9.843 462,780 +0.09(+0.90%)
Jan 30, 2023 9.667 10.22 9.628 9.755 479,648 -0.01(-0.10%)
Jan 27, 2023 9.520 9.882 9.373 9.765 490,926 +0.24(+2.47%)
Jan 26, 2023 9.657 9.706 9.304 9.530 369,749 +0.00(+0.00%)
Jan 25, 2023 9.314 9.559 8.775 9.530 303,102 +0.13(+1.35%)
Jan 24, 2023 9.432 9.481 9.040 9.402 477,988 -0.13(-1.34%)
Jan 23, 2023 9.667 9.760 9.481 9.530 509,870 -0.10(-1.02%)
Jan 20, 2023 9.265 9.637 9.206 9.628 255,926 +0.48(+5.25%)
Jan 19, 2023 9.157 9.250 8.913 9.148 353,520 -0.01(-0.11%)
Jan 18, 2023 9.255 9.422 9.074 9.157 241,097 -0.01(-0.11%)
Jan 17, 2023 9.344 9.421 9.069 9.167 209,958 -0.17(-1.78%)
Jan 13, 2023 8.991 9.392 8.913 9.334 301,673 +0.29(+3.25%)
Jan 12, 2023 8.736 9.123 8.629 9.040 351,693 +0.36(+4.18%)
Jan 11, 2023 8.384 8.678 8.345 8.678 226,112 +0.38(+4.60%)
Jan 10, 2023 8.345 8.470 8.144 8.296 227,165 -0.03(-0.35%)
Jan 09, 2023 8.384 8.521 8.276 8.325 327,382 +0.06(+0.71%)
Jan 06, 2023 8.227 8.354 8.060 8.266 286,147 +0.05(+0.60%)
Jan 05, 2023 7.972 8.364 7.865 8.217 372,679 +0.17(+2.07%)
Jan 04, 2023 7.786 8.080 7.688 8.051 379,588 +0.40(+5.25%)
Jan 03, 2023 7.757 7.933 7.404 7.649 420,466 -0.03(-0.38%)
Dec 30, 2022 7.571 7.865 7.463 7.679 568,943 -0.04(-0.51%)
Dec 29, 2022 7.346 7.855 7.346 7.718 453,126 +0.47(+6.49%)
Dec 28, 2022 6.983 7.277 6.964 7.248 443,013 +0.27(+3.93%)
Dec 27, 2022 6.973 6.993 6.719 6.973 913,733 -0.03(-0.42%)
Dec 23, 2022 7.032 7.096 6.871 7.003 261,644 -0.02(-0.28%)
Dec 22, 2022 7.169 7.169 6.787 7.022 390,016 -0.23(-3.11%)
Dec 21, 2022 7.179 7.287 7.091 7.248 289,405 +0.21(+2.92%)
Dec 20, 2022 7.287 7.385 7.008 7.042 320,201 -0.32(-4.39%)
Dec 19, 2022 7.620 7.620 7.326 7.365 353,648 -0.24(-3.09%)
Dec 16, 2022 7.620 7.737 7.561 7.600 410,153 -0.13(-1.65%)
Dec 15, 2022 7.835 7.923 7.649 7.728 374,873 -0.14(-1.74%)
Dec 14, 2022 8.158 8.521 7.865 7.865 501,178 -0.16(-1.95%)
Dec 13, 2022 8.452 8.540 7.884 8.021 391,136 +0.05(+0.61%)
Dec 12, 2022 7.757 8.016 7.669 7.972 300,666 +0.17(+2.13%)
Dec 09, 2022 7.904 8.041 7.786 7.806 318,491 -0.13(-1.60%)
Dec 08, 2022 7.737 7.982 7.620 7.933 242,409 +0.18(+2.27%)
Dec 07, 2022 7.806 7.928 7.708 7.757 294,403 -0.13(-1.61%)
Dec 06, 2022 7.865 7.982 7.634 7.884 317,596 +0.02(+0.25%)
Dec 05, 2022 8.041 8.109 7.830 7.865 452,120 -0.24(-2.90%)
Dec 02, 2022 8.031 8.315 7.708 8.100 317,507 -0.02(-0.24%)
Dec 01, 2022 8.198 8.354 8.012 8.119 308,436 -0.03(-0.36%)
Nov 30, 2022 7.728 8.168 7.639 8.149 567,681 +0.44(+5.72%)
Nov 29, 2022 7.590 7.767 7.483 7.708 477,890 +0.10(+1.29%)
Nov 28, 2022 7.385 7.708 7.385 7.610 806,530 +0.10(+1.30%)
Nov 25, 2022 7.512 7.669 7.453 7.512 224,432 +0.05(+0.66%)
Nov 23, 2022 7.238 7.532 7.218 7.463 620,300 +0.27(+3.81%)
Nov 22, 2022 7.267 7.439 7.013 7.189 635,723 -0.11(-1.48%)
Nov 21, 2022 7.355 7.512 7.130 7.297 672,279 -0.13(-1.72%)
Nov 18, 2022 7.620 7.669 7.204 7.424 680,794 +0.05(+0.66%)
Nov 17, 2022 7.581 7.658 7.106 7.375 1,175,450 -0.25(-3.34%)
Nov 16, 2022 8.354 8.354 7.541 7.630 1,141,539 -0.91(-10.67%)
Nov 15, 2022 9.050 9.226 8.491 8.540 618,398 -0.24(-2.79%)
Nov 14, 2022 9.118 9.246 8.780 8.785 620,322 -0.42(-4.57%)
Nov 11, 2022 8.815 9.353 8.707 9.206 705,675 +0.47(+5.32%)
Nov 10, 2022 8.458 8.800 8.409 8.741 906,043 +0.73(+9.08%)
Nov 09, 2022 8.276 8.505 7.868 8.014 1,197,539 -0.39(-4.63%)
Nov 08, 2022 7.984 9.124 7.897 8.403 2,800,401 -2.32(-21.62%)
Nov 07, 2022 11.36 11.37 10.43 10.72 1,110,015 -0.64(-5.66%)
Nov 04, 2022 11.28 11.45 10.99 11.36 516,262 +0.38(+3.46%)
Nov 03, 2022 11.23 11.34 10.79 10.98 674,267 -0.36(-3.18%)
Nov 02, 2022 11.90 11.30 11.34 355,863 -0.55(-4.59%)
Nov 01, 2022 12.07 12.30 11.74 11.89 536,098 +0.10(+0.83%)
Oct 31, 2022 12.02 12.09 11.78 11.79 418,702 -0.28(-2.34%)
Oct 28, 2022 11.95 12.22 11.73 12.07 329,515 +0.22(+1.89%)
Oct 27, 2022 11.99 12.35 11.83 11.85 289,753 -0.09(-0.73%)
Oct 26, 2022 11.93 12.47 11.93 11.94 367,762 -0.01(-0.08%)
Oct 25, 2022 11.28 12.02 11.28 11.95 571,483 +0.75(+6.70%)
Oct 24, 2022 11.46 11.46 11.06 11.20 373,957 -0.18(-1.54%)
Oct 21, 2022 11.48 11.56 11.23 11.37 527,479 -0.04(-0.34%)
Oct 20, 2022 11.62 11.85 11.33 11.41 519,765 -0.18(-1.51%)
Oct 19, 2022 11.71 11.90 11.31 11.59 681,107 -0.36(-3.01%)
Oct 18, 2022 12.61 12.65 11.89 11.95 537,654 -0.24(-2.00%)
Oct 17, 2022 12.06 12.25 11.92 12.19 488,154 +0.40(+3.39%)
Oct 14, 2022 12.41 12.67 11.78 11.79 591,900 -0.44(-3.58%)
Oct 13, 2022 11.73 12.46 11.68 12.23 466,882 +0.09(+0.72%)
Oct 12, 2022 12.17 12.18 11.74 12.14 644,137 -0.05(-0.40%)
Oct 11, 2022 12.33 12.46 11.98 12.19 571,673 -0.19(-1.49%)
Oct 10, 2022 12.75 12.75 12.28 12.38 670,764 -0.23(-1.85%)
Oct 07, 2022 13.16 13.21 12.48 12.61 618,352 -0.84(-6.23%)
Oct 06, 2022 13.13 13.58 13.13 13.45 594,882 +0.27(+2.07%)
Oct 05, 2022 13.39 13.51 12.81 13.17 605,474 -0.50(-3.63%)
Oct 04, 2022 13.39 13.93 13.31 13.67 913,208 +0.71(+5.48%)
Oct 03, 2022 13.26 13.48 12.93 12.96 1,227,547 -0.16(-1.19%)
Sep 30, 2022 12.22 13.61 12.05 13.12 1,541,461 +0.97(+8.02%)
Sep 29, 2022 12.51 12.51 11.91 12.14 1,337,066 -0.45(-3.56%)
Sep 28, 2022 12.30 12.75 12.06 12.59 1,119,154 +0.25(+2.05%)
Sep 27, 2022 12.09 12.62 12.09 12.34 1,582,237 +0.54(+4.54%)
Sep 26, 2022 12.41 12.48 11.80 11.80 988,079 -0.24(-2.02%)
Sep 23, 2022 11.97 12.07 11.62 12.04 904,542 -0.10(-0.80%)
Sep 22, 2022 12.27 12.36 11.88 12.14 1,104,428 -0.20(-1.66%)
Sep 21, 2022 12.55 13.02 12.34 12.35 1,072,977 -0.20(-1.63%)
Sep 20, 2022 13.13 13.25 12.47 12.55 1,556,974 -0.81(-6.05%)
Sep 19, 2022 13.54 13.89 13.29 13.36 867,627 -0.29(-2.14%)
Sep 16, 2022 13.92 14.02 13.41 13.65 1,637,861 -0.62(-4.37%)
Sep 15, 2022 14.28 14.91 14.20 14.27 1,001,004 -0.24(-1.68%)
Sep 14, 2022 14.89 14.89 14.35 14.52 892,788 -0.43(-2.87%)
Sep 13, 2022 15.28 15.61 14.73 14.95 1,245,780 -1.01(-6.35%)
Sep 12, 2022 16.04 16.50 15.81 15.96 1,400,486 +0.01(+0.06%)
Sep 09, 2022 15.60 16.04 15.29 15.95 2,513,262 +0.43(+2.76%)
Sep 08, 2022 14.80 15.53 14.63 15.52 2,234,817 +0.62(+4.18%)
Sep 07, 2022 14.61 15.13 14.42 14.90 1,898,292 +0.19(+1.26%)
Sep 06, 2022 15.10 15.33 14.67 14.71 2,415,491 -0.39(-2.58%)
Sep 02, 2022 15.44 15.58 14.68 15.10 2,469,790 -0.37(-2.39%)
Sep 01, 2022 15.16 16.62 14.96 15.47 5,463,000 +0.70(+4.75%)
Aug 31, 2022 16.27 16.72 14.40 14.77 11,140,231 -1.31(-8.17%)
Aug 30, 2022 18.66 18.69 15.69 16.09 9,282,366 -2.20(-12.03%)
Aug 29, 2022 21.57 21.60 18.28 18.29 14,442,369 -3.43(-15.79%)
Aug 26, 2022 26.39 26.46 21.70 21.71 7,099,963 -4.57(-17.38%)
Aug 25, 2022 26.76 27.21 26.08 26.28 6,467,257 -0.45(-1.68%)
Aug 24, 2022 26.46 27.38 25.97 26.73 822,049 +0.28(+1.07%)
Aug 23, 2022 27.24 27.86 23.89 26.45 7,993,269 -0.71(-2.62%)
Aug 22, 2022 27.01 27.95 26.84 27.16 4,014,909 +0.15(+0.54%)
Aug 19, 2022 28.00 28.07 26.67 27.01 2,433,481 -1.09(-3.88%)
Aug 18, 2022 28.13 28.55 26.04 28.10 3,187,364 -0.32(-1.13%)
Aug 17, 2022 27.96 28.51 27.08 28.42 2,094,168 +0.60(+2.17%)
Aug 16, 2022 26.46 28.06 26.15 27.82 2,093,738 +1.40(+5.31%)
Aug 15, 2022 25.90 26.69 25.37 26.42 1,958,817 +0.52(+1.99%)
Aug 12, 2022 24.74 26.00 24.54 25.90 2,664,812 +1.39(+5.68%)
Aug 11, 2022 23.02 24.75 22.92 24.51 3,578,533 +1.81(+7.98%)
Aug 10, 2022 20.73 22.83 20.69 22.70 2,619,609 +2.44(+12.07%)
Aug 09, 2022 20.48 20.65 19.42 20.25 1,748,785 -0.30(-1.47%)
Aug 08, 2022 19.95 20.63 19.85 20.55 812,588 +0.56(+2.83%)
Aug 05, 2022 19.35 20.29 19.32 19.99 359,215 +0.23(+1.16%)
Aug 04, 2022 20.07 20.17 19.27 19.76 529,289 -0.31(-1.55%)
Aug 03, 2022 20.25 20.67 19.49 20.07 1,704,204 -0.25(-1.24%)
Aug 02, 2022 21.78 22.78 20.13 20.33 2,530,762 +0.30(+1.51%)
Aug 01, 2022 19.85 20.39 19.72 20.02 1,334,638 -0.03(-0.15%)
Jul 29, 2022 19.73 20.19 19.21 20.05 987,467 +0.44(+2.23%)
Jul 28, 2022 19.33 19.78 18.83 19.62 815,510 +0.34(+1.77%)
Jul 27, 2022 17.79 19.46 17.54 19.27 3,252,174 +1.61(+9.14%)
Jul 26, 2022 18.62 18.82 17.59 17.66 1,921,049 -1.16(-6.15%)
Jul 25, 2022 18.71 19.29 18.12 18.82 1,317,372 +0.05(+0.26%)
Jul 22, 2022 19.54 20.08 18.46 18.77 1,632,248 -1.06(-5.35%)
Jul 21, 2022 19.65 19.92 18.96 19.83 1,920,397 +0.13(+0.64%)
Jul 20, 2022 19.61 20.03 19.53 19.70 1,176,063 +0.14(+0.70%)
Jul 19, 2022 19.03 19.61 18.70 19.57 2,700,031 +0.72(+3.82%)
Jul 18, 2022 21.40 21.56 17.99 18.85 3,874,225 -2.35(-11.10%)
Jul 15, 2022 21.05 21.28 20.51 21.20 1,845,288 +0.46(+2.20%)
Jul 14, 2022 19.91 20.75 19.35 20.74 1,558,744 +0.56(+2.79%)
Jul 13, 2022 19.84 20.41 19.84 20.18 742,133 -0.18(-0.91%)
Jul 12, 2022 20.33 20.76 20.27 20.36 706,216 +0.10(+0.48%)
Jul 11, 2022 20.34 21.10 20.25 20.27 577,924 -0.46(-2.21%)
Jul 08, 2022 20.36 21.05 20.13 20.72 1,154,519 +0.22(+1.09%)
Jul 07, 2022 20.03 20.74 20.03 20.50 749,833 +0.55(+2.78%)
Jul 06, 2022 19.32 20.05 19.24 19.95 694,471 +0.67(+3.48%)
Jul 05, 2022 17.54 19.36 17.54 19.27 1,510,927 +0.52(+2.75%)
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.