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

Clarus Corp (NQ: CLAR )

7.310 +1.150 (+18.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 10.55 10.55 10.10 10.30 128,474 -0.47(-4.39%)
Apr 29, 2020 10.45 10.96 10.12 10.77 132,103 +0.67(+6.69%)
Apr 28, 2020 9.999 10.27 9.864 10.10 132,801 +0.41(+4.28%)
Apr 27, 2020 9.064 9.701 9.064 9.681 160,461 +0.79(+8.89%)
Apr 24, 2020 8.977 8.977 8.582 8.891 46,148 +0.04(+0.44%)
Apr 23, 2020 8.756 9.016 8.746 8.852 99,545 +0.11(+1.21%)
Apr 22, 2020 8.785 8.891 8.717 8.746 72,530 +0.10(+1.11%)
Apr 21, 2020 8.592 8.746 8.399 8.650 68,046 -0.12(-1.32%)
Apr 20, 2020 8.775 9.016 8.659 8.765 103,069 -0.21(-2.36%)
Apr 17, 2020 8.775 9.334 8.775 8.977 170,076 +0.32(+3.67%)
Apr 16, 2020 9.093 9.103 8.572 8.659 129,081 -0.43(-4.77%)
Apr 15, 2020 9.218 9.218 8.871 9.093 131,872 -0.42(-4.46%)
Apr 14, 2020 9.363 9.720 8.977 9.517 221,834 +0.40(+4.44%)
Apr 13, 2020 9.344 9.373 8.987 9.112 102,343 -0.32(-3.37%)
Apr 09, 2020 9.296 9.643 9.247 9.431 152,239 +0.18(+1.98%)
Apr 08, 2020 9.026 9.325 8.717 9.247 131,198 +0.31(+3.45%)
Apr 07, 2020 9.469 9.652 8.756 8.939 167,255 -0.35(-3.74%)
Apr 06, 2020 9.363 9.469 9.055 9.286 143,321 +0.15(+1.69%)
Apr 03, 2020 9.218 9.334 8.857 9.132 121,542 -0.18(-1.97%)
Apr 02, 2020 8.794 9.440 8.659 9.315 186,425 +0.51(+5.81%)
Apr 01, 2020 9.045 9.209 8.630 8.804 135,474 -0.65(-6.84%)
Mar 31, 2020 9.209 9.527 8.968 9.450 273,900 +0.19(+2.08%)
Mar 30, 2020 8.736 9.392 8.322 9.257 178,037 +0.47(+5.38%)
Mar 27, 2020 9.074 9.325 8.707 8.785 177,854 -0.54(-5.79%)
Mar 26, 2020 9.218 9.595 9.035 9.325 192,834 +0.35(+3.87%)
Mar 25, 2020 9.334 9.633 8.678 8.977 277,444 -0.28(-3.02%)
Mar 24, 2020 9.575 10.03 9.045 9.257 180,143 +0.37(+4.12%)
Mar 23, 2020 8.659 8.987 8.110 8.891 218,325 +0.38(+4.42%)
Mar 20, 2020 8.351 8.891 7.599 8.515 351,975 -0.02(-0.23%)
Mar 19, 2020 8.891 9.427 8.013 8.534 311,536 -0.33(-3.70%)
Mar 18, 2020 9.190 9.681 8.428 8.862 297,764 -0.99(-10.08%)
Mar 17, 2020 8.418 9.913 8.360 9.855 183,643 +1.21(+13.94%)
Mar 16, 2020 8.968 9.218 8.399 8.650 286,166 -1.37(-13.67%)
Mar 13, 2020 9.440 10.02 9.276 10.02 217,262 +1.00(+11.12%)
Mar 12, 2020 9.373 9.643 8.842 9.016 192,009 -0.95(-9.57%)
Mar 11, 2020 10.48 10.79 9.864 9.971 166,125 -0.86(-7.93%)
Mar 10, 2020 10.84 10.88 9.874 10.83 173,978 +0.82(+8.19%)
Mar 09, 2020 10.83 11.07 9.980 10.01 306,359 -1.41(-12.33%)
Mar 06, 2020 10.85 11.57 10.62 11.42 166,965 +0.20(+1.81%)
Mar 05, 2020 11.38 11.56 11.06 11.21 82,244 -0.52(-4.44%)
Mar 04, 2020 11.34 11.77 11.12 11.74 88,798 +0.54(+4.82%)
Mar 03, 2020 11.49 12.00 11.07 11.20 64,884 -0.29(-2.52%)
Mar 02, 2020 11.14 11.55 10.71 11.48 119,005 +0.34(+3.03%)
Feb 28, 2020 10.91 11.43 10.77 11.15 208,862 -0.31(-2.69%)
Feb 27, 2020 11.50 11.74 11.35 11.46 103,720 -0.32(-2.70%)
Feb 26, 2020 12.14 12.17 11.73 11.77 67,010 -0.31(-2.55%)
Feb 25, 2020 12.57 12.57 11.93 12.08 75,145 -0.51(-4.06%)
Feb 24, 2020 12.41 12.69 12.22 12.59 87,549 -0.23(-1.80%)
Feb 21, 2020 13.09 13.09 12.82 12.82 89,290 -0.27(-2.06%)
Feb 20, 2020 12.71 13.22 12.68 13.09 74,083 +0.34(+2.65%)
Feb 19, 2020 12.98 12.98 12.70 12.76 81,017 -0.17(-1.34%)
Feb 18, 2020 12.86 13.08 12.82 12.93 70,963 -0.11(-0.81%)
Feb 14, 2020 13.03 13.07 12.82 13.04 37,022 -0.05(-0.37%)
Feb 13, 2020 13.09 13.21 13.05 13.09 31,605 -0.05(-0.37%)
Feb 12, 2020 13.21 13.21 13.11 13.13 29,553 -0.01(-0.07%)
Feb 11, 2020 13.21 13.24 13.03 13.14 69,887 +0.00(+0.00%)
Feb 10, 2020 12.78 13.21 12.68 13.14 52,580 +0.36(+2.83%)
Feb 07, 2020 12.85 12.94 12.63 12.78 111,275 -0.10(-0.75%)
Feb 06, 2020 12.93 12.97 12.73 12.88 159,438 +0.06(+0.49%)
Feb 05, 2020 12.88 12.90 12.59 12.82 119,613 +0.03(+0.23%)
Feb 04, 2020 12.80 12.95 12.70 12.79 84,825 +0.13(+0.99%)
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.