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

Clarus Corp (NQ: CLAR )

7.055 +0.305 (+4.52%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Jun 30, 2023 8.892 9.085 8.696 9.001 297,040 +0.13(+1.44%)
Jun 29, 2023 8.292 8.892 8.262 8.873 304,578 +0.61(+7.39%)
Jun 28, 2023 8.203 8.282 8.055 8.262 202,310 +0.05(+0.60%)
Jun 27, 2023 7.977 8.307 7.892 8.213 159,746 +0.28(+3.47%)
Jun 26, 2023 8.016 8.075 7.750 7.937 309,874 +0.03(+0.37%)
Jun 23, 2023 7.711 8.272 7.711 7.908 1,493,509 +0.04(+0.50%)
Jun 22, 2023 7.770 8.075 7.642 7.868 257,430 +0.06(+0.76%)
Jun 21, 2023 7.760 7.937 7.662 7.809 143,044 +0.01(+0.13%)
Jun 20, 2023 7.908 7.937 7.740 7.799 195,548 -0.10(-1.25%)
Jun 16, 2023 7.957 8.085 7.794 7.898 392,369 +0.02(+0.25%)
Jun 15, 2023 8.223 8.267 7.839 7.878 259,052 -0.34(-4.19%)
Jun 14, 2023 8.459 8.577 8.179 8.223 169,077 -0.17(-2.00%)
Jun 13, 2023 8.252 8.499 8.193 8.390 175,021 +0.17(+2.04%)
Jun 12, 2023 8.489 8.587 8.193 8.223 298,837 -0.25(-2.91%)
Jun 09, 2023 8.577 8.666 8.390 8.469 236,905 -0.08(-0.92%)
Jun 08, 2023 8.735 8.774 8.400 8.548 155,403 -0.14(-1.59%)
Jun 07, 2023 8.518 8.996 8.518 8.686 367,558 +0.27(+3.16%)
Jun 06, 2023 8.085 8.508 8.006 8.420 380,907 +0.34(+4.27%)
Jun 05, 2023 8.164 8.233 7.937 8.075 366,114 -0.07(-0.85%)
Jun 02, 2023 7.947 8.193 7.947 8.144 361,822 +0.35(+4.55%)
Jun 01, 2023 8.124 8.144 7.775 7.790 296,611 -0.35(-4.35%)
May 31, 2023 8.558 8.577 7.967 8.144 580,733 -0.47(-5.49%)
May 30, 2023 8.469 8.691 8.371 8.617 240,811 +0.23(+2.70%)
May 26, 2023 8.272 8.577 8.272 8.390 240,659 +0.10(+1.19%)
May 25, 2023 8.587 8.932 8.223 8.292 450,130 -0.02(-0.24%)
May 24, 2023 8.627 8.632 8.292 8.311 175,225 -0.32(-3.65%)
May 23, 2023 8.656 8.902 8.607 8.627 185,929 -0.02(-0.23%)
May 22, 2023 8.410 8.735 8.380 8.646 171,521 +0.26(+3.05%)
May 19, 2023 8.676 8.676 8.361 8.390 176,081 -0.17(-1.96%)
May 18, 2023 8.715 8.750 8.503 8.558 271,117 -0.15(-1.70%)
May 17, 2023 8.597 8.804 8.499 8.705 261,477 +0.15(+1.73%)
May 16, 2023 8.784 8.912 8.341 8.558 314,508 -0.33(-3.77%)
May 15, 2023 8.617 9.003 8.577 8.892 274,469 +0.29(+3.32%)
May 12, 2023 8.469 8.686 8.371 8.607 253,804 +0.19(+2.22%)
May 11, 2023 8.390 8.449 8.169 8.420 248,035 -0.02(-0.23%)
May 10, 2023 8.351 8.567 8.223 8.439 315,541 +0.22(+2.63%)
May 09, 2023 8.164 8.375 7.977 8.223 257,060 -0.01(-0.12%)
May 08, 2023 8.499 8.696 8.223 8.233 230,279 -0.19(-2.22%)
May 05, 2023 8.538 8.666 8.124 8.420 257,957 +0.03(+0.41%)
May 04, 2023 8.434 8.631 8.258 8.385 341,524 -0.12(-1.39%)
May 03, 2023 8.012 8.847 8.012 8.503 612,120 -0.35(-3.99%)
May 02, 2023 9.220 9.485 8.709 8.857 706,218 -0.48(-5.15%)
May 01, 2023 9.495 9.534 9.318 9.338 631,364 -0.22(-2.26%)
Apr 28, 2023 9.298 9.662 9.289 9.554 468,786 +0.21(+2.21%)
Apr 27, 2023 9.249 9.348 9.078 9.348 298,200 +0.17(+1.82%)
Apr 26, 2023 9.053 9.357 8.925 9.181 325,648 +0.11(+1.19%)
Apr 25, 2023 9.367 9.416 9.053 9.073 311,549 -0.40(-4.25%)
Apr 24, 2023 9.593 9.681 9.210 9.475 259,347 -0.14(-1.43%)
Apr 21, 2023 9.416 9.730 9.348 9.613 295,832 +0.21(+2.19%)
Apr 20, 2023 9.495 9.740 9.220 9.406 373,533 -0.18(-1.84%)
Apr 19, 2023 9.406 9.672 9.279 9.583 253,891 +0.12(+1.24%)
Apr 18, 2023 9.495 9.838 9.308 9.465 302,799 +0.05(+0.52%)
Apr 17, 2023 9.328 9.770 9.279 9.416 243,139 +0.05(+0.52%)
Apr 14, 2023 9.711 9.834 9.357 9.367 284,875 -0.32(-3.34%)
Apr 13, 2023 9.730 9.858 9.397 9.691 265,633 -0.04(-0.40%)
Apr 12, 2023 10.19 10.25 9.691 9.730 332,622 -0.37(-3.69%)
Apr 11, 2023 9.377 10.15 9.377 10.10 566,748 +0.77(+8.20%)
Apr 10, 2023 8.680 9.456 8.680 9.338 402,816 +0.59(+6.73%)
Apr 06, 2023 8.690 8.847 8.533 8.749 230,186 +0.09(+1.02%)
Apr 05, 2023 8.444 8.741 8.385 8.660 379,437 -0.48(-5.26%)
Apr 04, 2023 9.279 9.436 8.999 9.141 187,735 -0.11(-1.17%)
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.