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 (%)
Dec 29, 2023 6.412 6.968 6.303 6.844 1,999,656 +0.44(+6.90%)
Dec 28, 2023 6.670 6.710 6.273 6.402 376,659 -0.33(-4.87%)
Dec 27, 2023 6.690 6.740 6.536 6.730 342,177 +0.07(+1.04%)
Dec 26, 2023 6.571 6.809 6.571 6.660 272,829 +0.20(+3.07%)
Dec 22, 2023 6.402 6.531 6.372 6.462 220,453 +0.06(+0.93%)
Dec 21, 2023 6.363 6.531 6.323 6.402 272,797 +0.06(+0.94%)
Dec 20, 2023 6.531 6.789 6.333 6.343 592,734 -0.09(-1.39%)
Dec 19, 2023 6.343 6.640 6.323 6.432 586,428 +0.08(+1.25%)
Dec 18, 2023 6.055 6.382 5.906 6.353 416,489 +0.32(+5.26%)
Dec 15, 2023 6.095 6.095 5.876 6.035 529,709 +0.01(+0.16%)
Dec 14, 2023 5.876 6.164 5.817 6.025 1,067,674 +0.21(+3.58%)
Dec 13, 2023 5.727 5.846 5.509 5.817 710,096 +0.23(+4.18%)
Dec 12, 2023 5.717 5.717 5.529 5.583 215,446 -0.15(-2.68%)
Dec 11, 2023 6.055 6.065 5.668 5.737 273,587 -0.28(-4.62%)
Dec 08, 2023 5.956 6.095 5.906 6.015 185,513 -0.02(-0.33%)
Dec 07, 2023 6.154 6.154 6.005 6.035 191,741 -0.16(-2.56%)
Dec 06, 2023 6.035 6.283 6.025 6.194 362,749 +0.24(+4.00%)
Dec 05, 2023 6.243 6.243 5.906 5.956 214,660 -0.27(-4.31%)
Dec 04, 2023 6.224 6.521 6.075 6.224 378,520 +0.00(+0.00%)
Dec 01, 2023 5.638 6.238 5.588 6.224 475,158 +0.58(+10.19%)
Nov 30, 2023 5.390 5.747 5.313 5.648 913,214 +0.25(+4.60%)
Nov 29, 2023 5.300 5.479 5.295 5.400 202,664 +0.13(+2.45%)
Nov 28, 2023 5.281 5.350 5.112 5.271 306,882 -0.01(-0.19%)
Nov 27, 2023 5.300 5.330 5.171 5.281 220,739 -0.05(-0.93%)
Nov 24, 2023 5.181 5.400 5.171 5.330 125,362 +0.14(+2.78%)
Nov 22, 2023 5.171 5.286 4.953 5.186 215,599 +0.04(+0.87%)
Nov 21, 2023 5.142 5.360 5.013 5.142 654,856 -0.04(-0.77%)
Nov 20, 2023 5.211 5.410 5.122 5.181 515,959 +0.01(+0.19%)
Nov 17, 2023 5.042 5.201 4.948 5.171 1,064,989 +0.21(+4.20%)
Nov 16, 2023 4.993 5.032 4.864 4.963 759,724 -0.08(-1.57%)
Nov 15, 2023 5.082 5.231 5.013 5.042 447,950 -0.03(-0.59%)
Nov 14, 2023 5.191 5.261 4.913 5.072 652,180 +0.14(+2.82%)
Nov 13, 2023 4.923 5.040 4.864 4.933 280,308 -0.00(-0.10%)
Nov 10, 2023 4.938 4.978 4.711 4.938 355,352 +0.08(+1.63%)
Nov 09, 2023 5.037 5.067 4.741 4.859 497,217 -0.20(-3.91%)
Nov 08, 2023 5.649 5.807 5.047 5.057 694,666 -0.67(-11.72%)
Nov 07, 2023 5.778 6.005 5.630 5.728 287,567 -0.03(-0.51%)
Nov 06, 2023 6.015 6.015 5.748 5.758 162,270 -0.25(-4.11%)
Nov 03, 2023 5.926 6.034 5.669 6.005 460,232 +0.27(+4.65%)
Nov 02, 2023 5.807 5.857 5.605 5.738 297,768 +0.05(+0.87%)
Nov 01, 2023 5.689 5.748 5.531 5.689 136,245 -0.03(-0.52%)
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%)
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.