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

Clarus Corp (NQ: CLAR )

6.250 +0.180 (+2.97%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 26, 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, 2018 7.031 7.126 7.031 7.079 34,604 -0.05(-0.67%)
Jan 30, 2018 7.126 7.174 7.126 7.126 59,352 +0.00(+0.00%)
Jan 29, 2018 6.936 7.292 6.895 7.126 36,560 +0.14(+2.04%)
Jan 26, 2018 6.984 7.031 6.841 6.984 62,649 +0.05(+0.68%)
Jan 25, 2018 6.841 6.984 6.841 6.936 14,749 +0.05(+0.69%)
Jan 24, 2018 6.841 6.936 6.746 6.888 46,010 -0.05(-0.68%)
Jan 23, 2018 6.841 6.936 6.746 6.936 15,351 +0.00(+0.00%)
Jan 22, 2018 6.698 6.936 6.698 6.936 25,479 +0.19(+2.82%)
Jan 19, 2018 6.651 6.746 6.508 6.746 39,791 +0.05(+0.71%)
Jan 18, 2018 6.698 6.746 6.603 6.698 30,953 +0.00(+0.00%)
Jan 17, 2018 6.698 6.746 6.651 6.698 26,192 +0.05(+0.71%)
Jan 16, 2018 6.793 6.793 6.617 6.651 61,301 -0.14(-2.10%)
Jan 12, 2018 6.793 6.793 6.793 0 -0.05(-0.69%)
Jan 11, 2018 6.746 6.936 6.542 6.841 38,297 +0.10(+1.41%)
Jan 10, 2018 6.746 6.574 6.746 35,754 +0.10(+1.43%)
Jan 09, 2018 6.698 6.746 6.651 6.651 53,661 -0.10(-1.41%)
Jan 08, 2018 6.984 6.984 6.746 6.746 25,694 -0.24(-3.40%)
Jan 05, 2018 7.316 7.316 6.888 6.984 40,930 -0.33(-4.55%)
Jan 04, 2018 7.269 7.362 7.269 7.316 17,341 +0.05(+0.65%)
Jan 03, 2018 7.316 7.506 7.269 7.269 38,673 -0.10(-1.29%)
Jan 02, 2018 7.459 7.459 7.269 7.364 33,120 -0.10(-1.27%)
Dec 29, 2017 7.459 7.459 7.459 0 -0.05(-0.63%)
Dec 28, 2017 7.554 7.601 7.411 7.506 76,665 -0.05(-0.63%)
Dec 27, 2017 7.601 7.601 7.506 7.554 88,547 -0.05(-0.63%)
Dec 26, 2017 7.459 7.601 7.459 7.601 29,360 +0.24(+3.23%)
Dec 22, 2017 7.601 7.601 7.364 7.364 54,459 -0.24(-3.13%)
Dec 21, 2017 7.506 7.601 7.459 7.601 72,108 +0.14(+1.91%)
Dec 20, 2017 7.364 7.506 7.316 7.459 58,259 +0.10(+1.29%)
Dec 19, 2017 7.316 7.411 7.316 7.364 59,172 +0.05(+0.65%)
Dec 18, 2017 7.411 7.411 7.245 7.316 67,278 -0.05(-0.65%)
Dec 15, 2017 7.316 7.364 7.221 7.364 167,468 +0.10(+1.31%)
Dec 14, 2017 7.364 7.459 7.126 7.269 74,104 -0.14(-1.92%)
Dec 13, 2017 7.316 7.411 7.316 7.411 34,757 +0.05(+0.65%)
Dec 12, 2017 7.411 7.506 7.316 7.364 49,177 +0.00(+0.00%)
Dec 11, 2017 7.316 7.411 7.269 7.364 51,308 +0.00(+0.00%)
Dec 08, 2017 7.316 7.411 7.316 7.364 50,921 +0.05(+0.65%)
Dec 07, 2017 7.364 7.411 7.269 7.316 99,556 +0.00(+0.00%)
Dec 06, 2017 7.364 7.459 7.174 7.316 69,942 -0.05(-0.65%)
Dec 05, 2017 7.411 7.435 7.269 7.364 69,349 +0.00(+0.00%)
Dec 04, 2017 7.459 7.506 7.459 7.364 58,496 +0.05(+0.65%)
Dec 01, 2017 7.364 7.411 7.126 7.316 90,112 +0.00(+0.00%)
Nov 30, 2017 7.316 7.459 7.221 7.316 86,020 +0.00(+0.00%)
Nov 29, 2017 7.411 7.441 7.411 7.316 43,753 -0.10(-1.28%)
Nov 28, 2017 7.316 7.459 7.221 7.411 31,910 +0.05(+0.65%)
Nov 27, 2017 7.316 7.411 7.174 7.364 73,481 +0.05(+0.65%)
Nov 24, 2017 7.316 7.316 7.174 7.316 13,666 +0.05(+0.65%)
Nov 22, 2017 7.411 7.411 7.269 7.269 53,087 -0.14(-1.92%)
Nov 21, 2017 7.174 7.411 7.174 7.411 100,762 +0.19(+2.63%)
Nov 20, 2017 7.174 7.221 7.031 7.221 70,733 +0.02(+0.33%)
Nov 17, 2017 6.936 7.221 6.936 7.197 174,806 +0.17(+2.36%)
Nov 16, 2017 6.984 7.079 6.841 7.031 62,222 +0.10(+1.37%)
Nov 15, 2017 6.841 7.079 6.651 6.936 64,517 +0.00(+0.00%)
Nov 14, 2017 6.936 6.936 6.793 6.936 54,609 +0.05(+0.69%)
Nov 13, 2017 6.888 6.936 6.698 6.888 60,076 -0.10(-1.36%)
Nov 10, 2017 6.698 7.007 6.651 6.984 57,200 +0.24(+3.52%)
Nov 09, 2017 6.793 6.841 6.603 6.746 27,964 -0.14(-2.07%)
Nov 08, 2017 6.841 6.936 6.413 6.888 69,818 +0.00(+0.00%)
Nov 07, 2017 7.411 7.411 6.888 6.888 151,630 +0.14(+2.11%)
Nov 06, 2017 6.651 6.746 6.508 6.746 63,039 +0.05(+0.71%)
Nov 03, 2017 6.841 6.888 6.651 6.698 82,118 -0.05(-0.70%)
Nov 02, 2017 6.746 6.793 6.603 6.746 35,306 +0.00(+0.00%)
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.