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 (%)
Nov 30, 2018 10.93 10.94 10.56 10.77 169,862 -0.20(-1.82%)
Nov 29, 2018 10.57 11.35 10.14 10.97 404,352 +0.34(+3.22%)
Nov 28, 2018 9.875 10.68 9.856 10.63 113,354 +0.67(+6.69%)
Nov 27, 2018 10.27 10.35 9.894 9.961 68,045 -0.40(-3.86%)
Nov 26, 2018 10.43 10.66 10.34 10.36 47,910 -0.08(-0.73%)
Nov 23, 2018 10.39 10.59 10.26 10.44 22,284 -0.07(-0.63%)
Nov 21, 2018 10.50 10.50 10.50 0 +0.13(+1.28%)
Nov 20, 2018 10.48 10.55 10.07 10.37 120,399 -0.30(-2.85%)
Nov 19, 2018 11.08 11.08 10.63 10.67 103,601 -0.43(-3.86%)
Nov 16, 2018 10.74 11.14 10.46 11.10 138,329 +0.29(+2.64%)
Nov 15, 2018 10.81 10.87 10.42 10.82 62,212 -0.03(-0.26%)
Nov 14, 2018 11.12 11.15 10.78 10.85 107,462 -0.18(-1.64%)
Nov 13, 2018 10.94 11.12 10.93 11.03 123,848 +0.13(+1.22%)
Nov 12, 2018 10.95 11.13 10.85 10.89 169,618 -0.04(-0.35%)
Nov 09, 2018 11.12 11.15 10.70 10.93 260,575 -0.20(-1.80%)
Nov 08, 2018 10.81 11.17 10.81 11.13 119,072 +0.22(+2.01%)
Nov 07, 2018 10.70 11.12 10.70 10.91 163,600 +0.29(+2.69%)
Nov 06, 2018 10.46 10.66 10.06 10.63 254,650 +0.92(+9.51%)
Nov 05, 2018 9.675 9.808 9.533 9.704 84,123 -0.01(-0.10%)
Nov 02, 2018 9.866 9.961 9.628 9.713 51,820 -0.12(-1.26%)
Nov 01, 2018 9.342 9.894 9.342 9.837 95,827 +0.54(+5.78%)
Oct 31, 2018 9.024 9.356 8.901 9.300 119,336 +0.29(+3.27%)
Oct 30, 2018 8.711 9.157 8.512 9.005 48,521 +0.24(+2.71%)
Oct 29, 2018 9.195 9.423 8.673 8.768 92,779 -0.39(-4.25%)
Oct 26, 2018 9.404 9.451 9.005 9.157 106,014 -0.37(-3.88%)
Oct 25, 2018 9.413 9.556 8.769 9.527 158,007 +0.19(+2.03%)
Oct 24, 2018 9.613 9.717 9.328 9.337 282,486 -0.26(-2.67%)
Oct 23, 2018 9.556 9.727 9.451 9.594 72,693 -0.05(-0.49%)
Oct 22, 2018 9.584 10.44 9.450 9.641 111,441 +0.11(+1.20%)
Oct 19, 2018 9.755 9.897 9.480 9.527 53,534 -0.23(-2.33%)
Oct 18, 2018 9.745 9.897 9.607 9.755 222,729 -0.02(-0.19%)
Oct 17, 2018 9.840 9.869 9.680 9.774 241,216 -0.10(-1.06%)
Oct 16, 2018 9.793 9.893 9.698 9.878 76,149 +0.05(+0.48%)
Oct 15, 2018 9.727 9.883 9.651 9.831 95,560 -0.01(-0.10%)
Oct 12, 2018 9.698 9.869 9.442 9.840 99,691 +0.16(+1.67%)
Oct 11, 2018 9.897 9.964 9.670 9.679 64,804 -0.26(-2.58%)
Oct 10, 2018 10.18 10.31 9.770 9.935 55,606 -0.27(-2.60%)
Oct 09, 2018 10.24 10.37 10.02 10.20 57,976 -0.05(-0.46%)
Oct 08, 2018 10.19 10.37 9.947 10.25 116,586 +0.05(+0.46%)
Oct 05, 2018 10.38 10.40 9.964 10.20 81,881 -0.17(-1.60%)
Oct 04, 2018 10.76 10.85 10.30 10.37 150,260 -0.37(-3.40%)
Oct 03, 2018 10.65 10.85 10.51 10.73 254,424 +0.08(+0.71%)
Oct 02, 2018 10.84 10.91 10.64 10.66 211,830 -0.10(-0.97%)
Oct 01, 2018 10.97 11.39 10.76 10.76 291,972 +0.28(+2.62%)
Sep 28, 2018 10.39 10.68 10.39 10.49 144,794 +0.14(+1.38%)
Sep 27, 2018 10.39 10.49 10.30 10.34 99,469 +0.00(+0.00%)
Sep 26, 2018 10.15 10.49 9.916 10.34 132,869 +0.19(+1.87%)
Sep 25, 2018 9.916 10.15 9.821 10.15 63,526 +0.28(+2.88%)
Sep 24, 2018 10.25 10.44 9.821 9.869 89,890 -0.36(-3.48%)
Sep 21, 2018 9.916 10.39 9.489 10.22 197,591 +0.31(+3.11%)
Sep 20, 2018 9.916 9.916 9.347 9.916 95,981 +0.05(+0.48%)
Sep 19, 2018 10.25 10.30 9.727 9.869 148,858 -0.33(-3.26%)
Sep 18, 2018 10.53 10.53 10.11 10.20 118,620 -0.33(-3.15%)
Sep 17, 2018 10.68 10.72 10.49 10.53 71,887 -0.05(-0.45%)
Sep 14, 2018 10.63 10.63 10.39 10.58 126,036 +0.07(+0.68%)
Sep 13, 2018 10.53 10.63 10.44 10.51 151,294 +0.07(+0.68%)
Sep 12, 2018 10.39 10.49 10.32 10.44 208,214 +0.12(+1.15%)
Sep 11, 2018 10.20 10.34 10.11 10.32 154,902 +0.17(+1.64%)
Sep 10, 2018 10.06 10.15 10.01 10.15 97,394 +0.14(+1.42%)
Sep 07, 2018 9.916 10.11 9.821 10.01 115,814 +0.05(+0.48%)
Sep 06, 2018 9.584 9.964 9.584 9.964 95,581 +0.33(+3.45%)
Sep 05, 2018 9.632 9.679 9.164 9.632 160,168 -0.05(-0.49%)
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.