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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.571 7.865 7.463 7.679 568,943 -0.04(-0.51%)
Dec 29, 2022 7.346 7.855 7.346 7.718 453,126 +0.47(+6.49%)
Dec 28, 2022 6.983 7.277 6.964 7.248 443,013 +0.27(+3.93%)
Dec 27, 2022 6.973 6.993 6.719 6.973 913,733 -0.03(-0.42%)
Dec 23, 2022 7.032 7.096 6.871 7.003 261,644 -0.02(-0.28%)
Dec 22, 2022 7.169 7.169 6.787 7.022 390,016 -0.23(-3.11%)
Dec 21, 2022 7.179 7.287 7.091 7.248 289,405 +0.21(+2.92%)
Dec 20, 2022 7.287 7.385 7.008 7.042 320,201 -0.32(-4.39%)
Dec 19, 2022 7.620 7.620 7.326 7.365 353,648 -0.24(-3.09%)
Dec 16, 2022 7.620 7.737 7.561 7.600 410,153 -0.13(-1.65%)
Dec 15, 2022 7.835 7.923 7.649 7.728 374,873 -0.14(-1.74%)
Dec 14, 2022 8.158 8.521 7.865 7.865 501,178 -0.16(-1.95%)
Dec 13, 2022 8.452 8.540 7.884 8.021 391,136 +0.05(+0.61%)
Dec 12, 2022 7.757 8.016 7.669 7.972 300,666 +0.17(+2.13%)
Dec 09, 2022 7.904 8.041 7.786 7.806 318,491 -0.13(-1.60%)
Dec 08, 2022 7.737 7.982 7.620 7.933 242,409 +0.18(+2.27%)
Dec 07, 2022 7.806 7.928 7.708 7.757 294,403 -0.13(-1.61%)
Dec 06, 2022 7.865 7.982 7.634 7.884 317,596 +0.02(+0.25%)
Dec 05, 2022 8.041 8.109 7.830 7.865 452,120 -0.24(-2.90%)
Dec 02, 2022 8.031 8.315 7.708 8.100 317,507 -0.02(-0.24%)
Dec 01, 2022 8.198 8.354 8.012 8.119 308,436 -0.03(-0.36%)
Nov 30, 2022 7.728 8.168 7.639 8.149 567,681 +0.44(+5.72%)
Nov 29, 2022 7.590 7.767 7.483 7.708 477,890 +0.10(+1.29%)
Nov 28, 2022 7.385 7.708 7.385 7.610 806,530 +0.10(+1.30%)
Nov 25, 2022 7.512 7.669 7.453 7.512 224,432 +0.05(+0.66%)
Nov 23, 2022 7.238 7.532 7.218 7.463 620,300 +0.27(+3.81%)
Nov 22, 2022 7.267 7.439 7.013 7.189 635,723 -0.11(-1.48%)
Nov 21, 2022 7.355 7.512 7.130 7.297 672,279 -0.13(-1.72%)
Nov 18, 2022 7.620 7.669 7.204 7.424 680,794 +0.05(+0.66%)
Nov 17, 2022 7.581 7.658 7.106 7.375 1,175,450 -0.25(-3.34%)
Nov 16, 2022 8.354 8.354 7.541 7.630 1,141,539 -0.91(-10.67%)
Nov 15, 2022 9.050 9.226 8.491 8.540 618,398 -0.24(-2.79%)
Nov 14, 2022 9.118 9.246 8.780 8.785 620,322 -0.42(-4.57%)
Nov 11, 2022 8.815 9.353 8.707 9.206 705,675 +0.47(+5.32%)
Nov 10, 2022 8.458 8.800 8.409 8.741 906,043 +0.73(+9.08%)
Nov 09, 2022 8.276 8.505 7.868 8.014 1,197,539 -0.39(-4.63%)
Nov 08, 2022 7.984 9.124 7.897 8.403 2,800,401 -2.32(-21.62%)
Nov 07, 2022 11.36 11.37 10.43 10.72 1,110,015 -0.64(-5.66%)
Nov 04, 2022 11.28 11.45 10.99 11.36 516,262 +0.38(+3.46%)
Nov 03, 2022 11.23 11.34 10.79 10.98 674,267 -0.36(-3.18%)
Nov 02, 2022 11.90 11.30 11.34 355,863 -0.55(-4.59%)
Nov 01, 2022 12.07 12.30 11.74 11.89 536,098 +0.10(+0.83%)
Oct 31, 2022 12.02 12.09 11.78 11.79 418,702 -0.28(-2.34%)
Oct 28, 2022 11.95 12.22 11.73 12.07 329,515 +0.22(+1.89%)
Oct 27, 2022 11.99 12.35 11.83 11.85 289,753 -0.09(-0.73%)
Oct 26, 2022 11.93 12.47 11.93 11.94 367,762 -0.01(-0.08%)
Oct 25, 2022 11.28 12.02 11.28 11.95 571,483 +0.75(+6.70%)
Oct 24, 2022 11.46 11.46 11.06 11.20 373,957 -0.18(-1.54%)
Oct 21, 2022 11.48 11.56 11.23 11.37 527,479 -0.04(-0.34%)
Oct 20, 2022 11.62 11.85 11.33 11.41 519,765 -0.18(-1.51%)
Oct 19, 2022 11.71 11.90 11.31 11.59 681,107 -0.36(-3.01%)
Oct 18, 2022 12.61 12.65 11.89 11.95 537,654 -0.24(-2.00%)
Oct 17, 2022 12.06 12.25 11.92 12.19 488,154 +0.40(+3.39%)
Oct 14, 2022 12.41 12.67 11.78 11.79 591,900 -0.44(-3.58%)
Oct 13, 2022 11.73 12.46 11.68 12.23 466,882 +0.09(+0.72%)
Oct 12, 2022 12.17 12.18 11.74 12.14 644,137 -0.05(-0.40%)
Oct 11, 2022 12.33 12.46 11.98 12.19 571,673 -0.19(-1.49%)
Oct 10, 2022 12.75 12.75 12.28 12.38 670,764 -0.23(-1.85%)
Oct 07, 2022 13.16 13.21 12.48 12.61 618,352 -0.84(-6.23%)
Oct 06, 2022 13.13 13.58 13.13 13.45 594,882 +0.27(+2.07%)
Oct 05, 2022 13.39 13.51 12.81 13.17 605,474 -0.50(-3.63%)
Oct 04, 2022 13.39 13.93 13.31 13.67 913,208 +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.