Skip to main content

Clarus Corp (NQ: CLAR )

6.960 +0.050 (+0.72%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.110 10.14 8.011 9.732 1,093,415 +0.20(+2.06%)
Feb 27, 2023 9.879 10.06 9.427 9.535 466,255 -0.20(-2.02%)
Feb 24, 2023 9.899 10.12 9.545 9.732 739,377 -0.37(-3.70%)
Feb 23, 2023 9.624 10.19 9.515 10.11 664,033 +0.58(+6.14%)
Feb 22, 2023 9.653 9.692 9.447 9.520 377,245 -0.13(-1.37%)
Feb 21, 2023 9.565 9.761 9.417 9.653 419,640 -0.08(-0.81%)
Feb 17, 2023 9.594 9.742 9.314 9.732 312,720 +0.18(+1.85%)
Feb 16, 2023 9.594 9.938 9.437 9.555 462,104 -0.14(-1.42%)
Feb 15, 2023 9.751 9.820 9.427 9.692 547,633 -0.11(-1.10%)
Feb 14, 2023 9.683 9.840 9.398 9.801 288,525 +0.09(+0.91%)
Feb 13, 2023 9.378 9.982 9.260 9.712 340,887 +0.33(+3.56%)
Feb 10, 2023 9.142 9.388 8.955 9.378 311,612 +0.22(+2.36%)
Feb 09, 2023 9.830 9.830 9.137 9.162 262,577 -0.47(-4.90%)
Feb 08, 2023 9.653 9.781 9.456 9.633 213,464 -0.11(-1.11%)
Feb 07, 2023 9.653 9.771 9.486 9.742 231,368 +0.09(+0.92%)
Feb 06, 2023 10.08 10.11 9.604 9.653 329,038 -0.45(-4.47%)
Feb 03, 2023 10.06 10.32 9.860 10.11 368,694 -0.11(-1.06%)
Feb 02, 2023 10.26 10.54 10.04 10.21 535,953 +0.05(+0.48%)
Feb 01, 2023 9.830 10.27 9.751 10.16 415,046 +0.29(+2.89%)
Jan 31, 2023 9.810 9.899 9.761 9.879 461,086 +0.09(+0.90%)
Jan 30, 2023 9.702 10.25 9.663 9.791 477,892 -0.01(-0.10%)
Jan 27, 2023 9.555 9.918 9.407 9.801 489,129 +0.24(+2.47%)
Jan 26, 2023 9.692 9.742 9.339 9.565 368,395 +0.00(+0.00%)
Jan 25, 2023 9.348 9.594 8.808 9.565 301,993 +0.13(+1.35%)
Jan 24, 2023 9.466 9.515 9.073 9.437 476,238 -0.13(-1.34%)
Jan 23, 2023 9.702 9.796 9.515 9.565 508,004 -0.10(-1.02%)
Jan 20, 2023 9.299 9.673 9.240 9.663 254,990 +0.48(+5.25%)
Jan 19, 2023 9.191 9.284 8.945 9.181 352,226 -0.01(-0.11%)
Jan 18, 2023 9.289 9.456 9.108 9.191 240,214 -0.01(-0.11%)
Jan 17, 2023 9.378 9.456 9.103 9.201 209,189 -0.17(-1.78%)
Jan 13, 2023 9.024 9.427 8.945 9.368 300,568 +0.29(+3.25%)
Jan 12, 2023 8.768 9.157 8.660 9.073 350,405 +0.36(+4.18%)
Jan 11, 2023 8.415 8.709 8.375 8.709 225,285 +0.38(+4.60%)
Jan 10, 2023 8.375 8.501 8.174 8.326 226,334 -0.03(-0.35%)
Jan 09, 2023 8.415 8.552 8.306 8.356 326,184 +0.06(+0.71%)
Jan 06, 2023 8.257 8.385 8.090 8.297 285,099 +0.05(+0.60%)
Jan 05, 2023 8.002 8.395 7.894 8.247 371,315 +0.17(+2.07%)
Jan 04, 2023 7.815 8.110 7.717 8.080 378,199 +0.40(+5.25%)
Jan 03, 2023 7.785 7.962 7.431 7.677 418,927 -0.03(-0.38%)
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%)
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.