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

Clarus Corp (NQ: CLAR )

6.280 +0.210 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 29, 2024 5.708 5.808 5.609 5.738 345,075 +0.17(+3.04%)
Feb 28, 2024 5.669 5.708 5.559 5.569 287,194 -0.16(-2.78%)
Feb 27, 2024 5.908 5.908 5.659 5.728 548,824 -0.14(-2.38%)
Feb 26, 2024 5.778 5.948 5.748 5.868 228,317 +0.09(+1.55%)
Feb 23, 2024 5.708 5.788 5.599 5.778 280,429 +0.05(+0.87%)
Feb 22, 2024 5.838 5.838 5.689 5.728 266,465 -0.13(-2.21%)
Feb 21, 2024 5.778 5.878 5.689 5.858 206,176 +0.07(+1.20%)
Feb 20, 2024 5.918 5.918 5.738 5.788 470,984 -0.18(-3.01%)
Feb 16, 2024 6.067 6.067 5.893 5.968 200,368 -0.17(-2.76%)
Feb 15, 2024 6.127 6.217 6.046 6.137 317,484 +0.08(+1.32%)
Feb 14, 2024 5.958 6.077 5.898 6.057 156,595 +0.17(+2.88%)
Feb 13, 2024 5.997 6.077 5.798 5.888 245,518 -0.36(-5.74%)
Feb 12, 2024 6.117 6.346 6.117 6.246 267,095 +0.10(+1.62%)
Feb 09, 2024 6.097 6.227 6.012 6.147 124,427 +0.12(+1.98%)
Feb 08, 2024 5.848 6.192 5.828 6.027 223,870 +0.22(+3.77%)
Feb 07, 2024 5.948 5.948 5.753 5.808 224,652 -0.15(-2.51%)
Feb 06, 2024 5.818 5.977 5.798 5.958 142,660 +0.16(+2.75%)
Feb 05, 2024 5.858 5.948 5.679 5.798 200,085 -0.16(-2.68%)
Feb 02, 2024 5.918 6.017 5.788 5.958 141,563 -0.08(-1.32%)
Feb 01, 2024 6.067 6.097 5.828 6.037 153,692 +0.14(+2.36%)
Jan 31, 2024 6.236 6.236 5.878 5.898 312,713 -0.28(-4.52%)
Jan 30, 2024 6.386 6.386 6.077 6.177 277,435 -0.23(-3.58%)
Jan 29, 2024 6.207 6.426 6.057 6.406 238,160 +0.24(+3.88%)
Jan 26, 2024 6.256 6.356 6.127 6.167 161,698 -0.01(-0.16%)
Jan 25, 2024 6.466 6.466 6.077 6.177 206,944 -0.19(-2.97%)
Jan 24, 2024 6.446 6.575 6.311 6.366 258,563 +0.04(+0.63%)
Jan 23, 2024 6.356 6.635 6.296 6.326 274,660 +0.02(+0.32%)
Jan 22, 2024 5.898 6.316 5.888 6.306 225,255 +0.45(+7.65%)
Jan 19, 2024 5.758 5.878 5.609 5.858 141,201 +0.15(+2.62%)
Jan 18, 2024 5.718 5.728 5.569 5.708 189,570 +0.06(+1.06%)
Jan 17, 2024 5.669 5.718 5.569 5.649 173,066 -0.09(-1.56%)
Jan 16, 2024 5.788 5.823 5.599 5.738 234,194 -0.12(-2.04%)
Jan 12, 2024 5.928 5.977 5.820 5.858 155,426 +0.06(+1.03%)
Jan 11, 2024 5.928 5.928 5.689 5.798 244,054 -0.14(-2.35%)
Jan 10, 2024 5.977 6.027 5.824 5.938 166,300 -0.05(-0.83%)
Jan 09, 2024 6.057 6.087 5.898 5.987 199,946 -0.09(-1.48%)
Jan 08, 2024 6.197 6.326 6.037 6.077 193,487 -0.08(-1.29%)
Jan 05, 2024 6.227 6.356 6.137 6.157 316,785 -0.12(-1.90%)
Jan 04, 2024 5.798 6.406 5.728 6.276 580,205 +0.18(+2.94%)
Jan 03, 2024 6.157 6.476 6.077 6.097 340,405 -0.44(-6.71%)
Jan 02, 2024 6.894 7.153 6.496 6.535 676,013 -0.33(-4.86%)
Dec 29, 2023 6.436 6.994 6.326 6.869 1,992,337 +0.44(+6.90%)
Dec 28, 2023 6.695 6.735 6.296 6.426 375,280 -0.33(-4.87%)
Dec 27, 2023 6.715 6.764 6.560 6.755 340,924 +0.07(+1.04%)
Dec 26, 2023 6.595 6.834 6.595 6.685 271,831 +0.20(+3.07%)
Dec 22, 2023 6.426 6.555 6.396 6.486 219,646 +0.06(+0.93%)
Dec 21, 2023 6.386 6.555 6.346 6.426 271,799 +0.06(+0.94%)
Dec 20, 2023 6.555 6.814 6.356 6.366 590,564 -0.09(-1.39%)
Dec 19, 2023 6.366 6.665 6.346 6.456 584,281 +0.08(+1.25%)
Dec 18, 2023 6.077 6.406 5.928 6.376 414,964 +0.32(+5.26%)
Dec 15, 2023 6.117 6.117 5.898 6.057 527,770 +0.01(+0.16%)
Dec 14, 2023 5.898 6.187 5.838 6.047 1,063,766 +0.21(+3.58%)
Dec 13, 2023 5.748 5.868 5.529 5.838 707,497 +0.23(+4.18%)
Dec 12, 2023 5.738 5.738 5.549 5.604 214,658 -0.15(-2.68%)
Dec 11, 2023 6.077 6.087 5.689 5.758 272,586 -0.28(-4.62%)
Dec 08, 2023 5.977 6.117 5.928 6.037 184,834 -0.02(-0.33%)
Dec 07, 2023 6.177 6.177 6.027 6.057 191,039 -0.16(-2.56%)
Dec 06, 2023 6.057 6.306 6.047 6.217 361,421 +0.24(+4.00%)
Dec 05, 2023 6.266 6.266 5.928 5.977 213,874 -0.27(-4.31%)
Dec 04, 2023 6.246 6.545 6.097 6.246 377,134 +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.