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

Clarus Corp (NQ: CLAR )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.