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

Clarus Corp (NQ: CLAR )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2022 7.599 7.894 7.490 7.707 566,861 -0.04(-0.51%)
Dec 29, 2022 7.373 7.884 7.373 7.746 451,467 +0.47(+6.49%)
Dec 28, 2022 7.009 7.304 6.989 7.274 441,391 +0.28(+3.93%)
Dec 27, 2022 6.999 7.019 6.743 6.999 910,389 -0.03(-0.42%)
Dec 23, 2022 7.058 7.122 6.896 7.028 260,686 -0.02(-0.28%)
Dec 22, 2022 7.196 7.196 6.812 7.048 388,588 -0.23(-3.11%)
Dec 21, 2022 7.205 7.314 7.117 7.274 288,346 +0.21(+2.92%)
Dec 20, 2022 7.314 7.412 7.033 7.068 319,029 -0.32(-4.39%)
Dec 19, 2022 7.648 7.648 7.353 7.392 352,354 -0.24(-3.09%)
Dec 16, 2022 7.648 7.766 7.589 7.628 408,651 -0.13(-1.65%)
Dec 15, 2022 7.864 7.952 7.677 7.756 373,501 -0.14(-1.74%)
Dec 14, 2022 8.188 8.552 7.894 7.894 499,344 -0.16(-1.95%)
Dec 13, 2022 8.483 8.572 7.913 8.051 389,704 +0.05(+0.61%)
Dec 12, 2022 7.785 8.046 7.697 8.002 299,565 +0.17(+2.13%)
Dec 09, 2022 7.933 8.070 7.815 7.835 317,325 -0.13(-1.60%)
Dec 08, 2022 7.766 8.011 7.648 7.962 241,522 +0.18(+2.27%)
Dec 07, 2022 7.835 7.957 7.736 7.785 293,325 -0.13(-1.61%)
Dec 06, 2022 7.894 8.011 7.663 7.913 316,433 +0.02(+0.25%)
Dec 05, 2022 8.070 8.139 7.859 7.894 450,465 -0.24(-2.90%)
Dec 02, 2022 8.061 8.346 7.736 8.129 316,345 -0.02(-0.24%)
Dec 01, 2022 8.228 8.385 8.041 8.149 307,307 -0.03(-0.36%)
Nov 30, 2022 7.756 8.198 7.667 8.179 565,603 +0.44(+5.72%)
Nov 29, 2022 7.618 7.795 7.510 7.736 476,141 +0.10(+1.29%)
Nov 28, 2022 7.412 7.736 7.412 7.638 803,578 +0.10(+1.30%)
Nov 25, 2022 7.540 7.697 7.481 7.540 223,610 +0.05(+0.66%)
Nov 23, 2022 7.264 7.559 7.245 7.490 618,029 +0.28(+3.81%)
Nov 22, 2022 7.294 7.466 7.038 7.215 633,397 -0.11(-1.48%)
Nov 21, 2022 7.382 7.540 7.156 7.323 669,819 -0.13(-1.72%)
Nov 18, 2022 7.648 7.697 7.230 7.451 678,302 +0.05(+0.66%)
Nov 17, 2022 7.608 7.686 7.132 7.402 1,171,148 -0.26(-3.34%)
Nov 16, 2022 8.385 8.385 7.569 7.658 1,137,361 -0.91(-10.67%)
Nov 15, 2022 9.083 9.260 8.523 8.572 616,134 -0.25(-2.79%)
Nov 14, 2022 9.152 9.280 8.813 8.818 618,052 -0.42(-4.57%)
Nov 11, 2022 8.847 9.388 8.739 9.240 703,092 +0.47(+5.32%)
Nov 10, 2022 8.489 8.832 8.440 8.773 902,726 +0.73(+9.08%)
Nov 09, 2022 8.307 8.537 7.896 8.043 1,193,156 -0.39(-4.63%)
Nov 08, 2022 8.014 9.157 7.926 8.434 2,790,151 -2.33(-21.62%)
Nov 07, 2022 11.40 11.41 10.47 10.76 1,105,952 -0.64(-5.66%)
Nov 04, 2022 11.32 11.49 11.03 11.40 514,372 +0.38(+3.46%)
Nov 03, 2022 11.27 11.39 10.83 11.02 671,799 -0.36(-3.18%)
Nov 02, 2022 11.94 11.35 11.39 354,560 -0.55(-4.59%)
Nov 01, 2022 12.12 12.34 11.79 11.93 534,136 +0.10(+0.83%)
Oct 31, 2022 12.06 12.13 11.83 11.83 417,169 -0.28(-2.34%)
Oct 28, 2022 11.99 12.26 11.78 12.12 328,309 +0.22(+1.89%)
Oct 27, 2022 12.03 12.40 11.87 11.89 288,693 -0.09(-0.73%)
Oct 26, 2022 11.97 12.52 11.97 11.98 366,416 -0.01(-0.08%)
Oct 25, 2022 11.32 12.06 11.32 11.99 569,392 +0.75(+6.70%)
Oct 24, 2022 11.50 11.50 11.10 11.24 372,588 -0.18(-1.54%)
Oct 21, 2022 11.52 11.60 11.28 11.41 525,548 -0.04(-0.34%)
Oct 20, 2022 11.66 11.89 11.38 11.45 517,863 -0.18(-1.51%)
Oct 19, 2022 11.76 11.94 11.36 11.63 678,614 -0.36(-3.02%)
Oct 18, 2022 12.66 12.69 11.93 11.99 535,686 -0.24(-2.00%)
Oct 17, 2022 12.11 12.29 11.96 12.24 486,367 +0.40(+3.38%)
Oct 14, 2022 12.46 12.71 11.83 11.83 589,734 -0.44(-3.58%)
Oct 13, 2022 11.78 12.51 11.73 12.27 465,173 +0.09(+0.72%)
Oct 12, 2022 12.22 12.23 11.79 12.19 641,779 -0.05(-0.40%)
Oct 11, 2022 12.37 12.51 12.02 12.24 569,581 -0.19(-1.50%)
Oct 10, 2022 12.79 12.79 12.32 12.42 668,309 -0.23(-1.85%)
Oct 07, 2022 13.21 13.26 12.53 12.66 616,089 -0.84(-6.23%)
Oct 06, 2022 13.17 13.63 13.17 13.50 592,704 +0.27(+2.07%)
Oct 05, 2022 13.44 13.55 12.86 13.22 603,258 -0.50(-3.63%)
Oct 04, 2022 13.44 13.98 13.36 13.72 909,865 +0.71(+5.48%)
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.