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 (%)
Jul 31, 2020 11.52 11.58 11.34 11.55 148,713 +0.05(+0.42%)
Jul 30, 2020 11.67 11.67 11.35 11.50 94,478 -0.34(-2.85%)
Jul 29, 2020 11.27 12.01 11.27 11.84 179,374 +0.59(+5.23%)
Jul 28, 2020 11.55 12.24 11.07 11.25 158,112 -0.37(-3.15%)
Jul 27, 2020 11.37 11.77 11.32 11.62 208,928 +0.29(+2.55%)
Jul 24, 2020 11.46 11.46 11.20 11.33 354,464 +0.48(+4.44%)
Jul 23, 2020 10.68 11.05 10.68 10.85 198,901 +0.24(+2.27%)
Jul 22, 2020 10.69 10.86 10.58 10.61 212,764 -0.13(-1.17%)
Jul 21, 2020 10.67 10.94 10.67 10.73 85,531 +0.25(+2.34%)
Jul 20, 2020 10.90 10.90 10.45 10.49 101,156 -0.47(-4.27%)
Jul 17, 2020 10.88 11.08 10.77 10.95 219,543 +0.12(+1.07%)
Jul 16, 2020 10.75 10.93 10.67 10.84 126,798 -0.06(-0.53%)
Jul 15, 2020 10.59 11.00 10.39 10.90 113,503 +0.55(+5.31%)
Jul 14, 2020 10.12 10.39 9.913 10.35 69,991 +0.23(+2.29%)
Jul 13, 2020 10.33 10.46 10.09 10.12 110,908 -0.07(-0.71%)
Jul 10, 2020 10.06 10.28 10.03 10.19 105,882 +0.12(+1.20%)
Jul 09, 2020 10.25 10.45 9.836 10.07 118,009 -0.17(-1.70%)
Jul 08, 2020 10.39 10.43 10.01 10.24 106,159 -0.13(-1.25%)
Jul 07, 2020 10.83 10.83 10.31 10.37 93,879 -0.56(-5.16%)
Jul 06, 2020 10.80 11.08 10.68 10.93 94,701 +0.27(+2.53%)
Jul 02, 2020 10.92 11.08 10.60 10.66 141,350 +0.01(+0.09%)
Jul 01, 2020 11.19 11.30 10.66 10.66 140,318 -0.51(-4.58%)
Jun 30, 2020 10.52 11.34 10.51 11.17 244,283 +0.59(+5.56%)
Jun 29, 2020 10.31 10.73 10.22 10.58 142,995 +0.40(+3.98%)
Jun 26, 2020 10.41 10.49 9.980 10.17 399,368 -0.34(-3.21%)
Jun 25, 2020 10.40 10.66 10.17 10.51 160,752 +0.06(+0.55%)
Jun 24, 2020 10.63 10.65 10.12 10.45 112,875 -0.32(-2.95%)
Jun 23, 2020 10.76 10.94 10.55 10.77 132,981 +0.09(+0.81%)
Jun 22, 2020 10.40 10.75 10.32 10.68 112,100 +0.28(+2.69%)
Jun 19, 2020 10.60 10.76 10.25 10.40 265,588 -0.13(-1.24%)
Jun 18, 2020 10.58 10.69 10.46 10.53 114,008 -0.16(-1.49%)
Jun 17, 2020 11.05 11.05 10.63 10.69 89,838 -0.29(-2.63%)
Jun 16, 2020 11.36 11.52 10.94 10.98 179,535 -0.02(-0.17%)
Jun 15, 2020 10.37 11.04 10.30 11.00 107,516 +0.36(+3.40%)
Jun 12, 2020 10.69 10.73 10.33 10.64 121,749 +0.34(+3.32%)
Jun 11, 2020 10.14 10.60 10.09 10.30 152,213 -0.53(-4.90%)
Jun 10, 2020 11.29 11.31 10.69 10.83 149,808 -0.44(-3.93%)
Jun 09, 2020 10.83 11.39 10.56 11.27 143,806 +0.26(+2.36%)
Jun 08, 2020 10.82 11.22 10.82 11.01 145,514 +0.08(+0.71%)
Jun 05, 2020 10.88 11.11 10.70 10.93 169,454 +0.47(+4.52%)
Jun 04, 2020 10.36 10.58 10.28 10.46 105,372 +0.03(+0.28%)
Jun 03, 2020 10.69 10.77 10.39 10.43 169,208 -0.13(-1.19%)
Jun 02, 2020 10.27 10.66 10.25 10.56 93,403 +0.39(+3.79%)
Jun 01, 2020 10.18 10.34 9.990 10.17 154,333 +0.05(+0.48%)
May 29, 2020 9.942 10.13 9.623 10.12 149,853 +0.11(+1.06%)
May 28, 2020 10.48 10.48 9.961 10.02 73,744 -0.31(-2.99%)
May 27, 2020 10.23 10.38 9.884 10.33 98,210 +0.33(+3.28%)
May 26, 2020 10.12 10.31 9.932 9.999 106,370 +0.25(+2.57%)
May 22, 2020 9.768 9.807 9.508 9.749 85,038 -0.01(-0.10%)
May 21, 2020 9.556 9.778 9.460 9.758 120,909 +0.14(+1.50%)
May 20, 2020 9.575 9.768 9.498 9.614 112,111 +0.25(+2.68%)
May 19, 2020 9.460 9.614 9.247 9.363 133,643 -0.10(-1.02%)
May 18, 2020 9.112 9.566 8.633 9.460 180,162 +0.78(+9.00%)
May 15, 2020 8.592 8.833 8.592 8.678 152,757 +0.01(+0.11%)
May 14, 2020 8.206 8.707 7.936 8.669 227,970 +0.26(+3.10%)
May 13, 2020 8.428 8.592 8.351 8.408 183,005 -0.18(-2.13%)
May 12, 2020 9.045 9.643 8.515 8.592 208,024 -1.29(-13.07%)
May 11, 2020 9.440 9.913 9.373 9.884 187,775 +0.25(+2.60%)
May 08, 2020 9.103 9.797 8.921 9.633 132,120 +0.67(+7.53%)
May 07, 2020 9.479 9.527 8.900 8.958 91,114 -0.31(-3.33%)
May 06, 2020 9.546 9.598 9.170 9.267 86,615 -0.25(-2.63%)
May 05, 2020 9.720 9.903 9.460 9.517 122,185 +0.01(+0.10%)
May 04, 2020 10.11 10.11 9.353 9.508 118,334 -0.62(-6.10%)
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.