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 (%)
Sep 28, 2018 10.43 10.71 10.43 10.52 144,264 +0.14(+1.38%)
Sep 27, 2018 10.43 10.52 10.33 10.38 99,104 +0.00(+0.00%)
Sep 26, 2018 10.19 10.52 9.953 10.38 132,383 +0.19(+1.87%)
Sep 25, 2018 9.953 10.19 9.857 10.19 63,293 +0.29(+2.88%)
Sep 24, 2018 10.29 10.48 9.857 9.905 89,561 -0.36(-3.48%)
Sep 21, 2018 9.953 10.43 9.524 10.26 196,868 +0.31(+3.11%)
Sep 20, 2018 9.953 9.953 9.381 9.953 95,630 +0.05(+0.48%)
Sep 19, 2018 10.29 10.33 9.762 9.905 148,313 -0.33(-3.26%)
Sep 18, 2018 10.57 10.57 10.14 10.24 118,185 -0.33(-3.15%)
Sep 17, 2018 10.71 10.76 10.52 10.57 71,624 -0.05(-0.45%)
Sep 14, 2018 10.67 10.67 10.43 10.62 125,575 +0.07(+0.68%)
Sep 13, 2018 10.57 10.67 10.48 10.55 150,741 +0.07(+0.68%)
Sep 12, 2018 10.43 10.52 10.36 10.48 207,452 +0.12(+1.15%)
Sep 11, 2018 10.24 10.38 10.14 10.36 154,335 +0.17(+1.64%)
Sep 10, 2018 10.10 10.19 10.05 10.19 97,037 +0.14(+1.42%)
Sep 07, 2018 9.953 10.14 9.857 10.05 115,390 +0.05(+0.48%)
Sep 06, 2018 9.619 10.00 9.619 10.00 95,231 +0.33(+3.45%)
Sep 05, 2018 9.667 9.715 9.197 9.667 159,581 -0.05(-0.49%)
Sep 04, 2018 9.857 10.00 9.667 9.715 157,507 -0.14(-1.45%)
Aug 31, 2018 9.857 9.857 9.857 0 +0.10(+0.98%)
Aug 30, 2018 9.619 9.762 9.524 9.762 115,858 +0.14(+1.49%)
Aug 29, 2018 9.762 9.762 9.524 9.619 120,799 -0.19(-1.94%)
Aug 28, 2018 9.715 9.948 9.687 9.810 79,195 +0.10(+0.98%)
Aug 27, 2018 9.953 9.977 9.572 9.715 222,604 -0.19(-1.92%)
Aug 24, 2018 10.05 10.05 9.667 9.905 121,900 -0.19(-1.89%)
Aug 23, 2018 10.05 10.10 9.810 10.10 49,508 +0.05(+0.47%)
Aug 22, 2018 9.953 10.10 9.738 10.05 75,186 +0.10(+0.96%)
Aug 21, 2018 9.905 10.19 9.667 9.953 183,112 -0.05(-0.48%)
Aug 20, 2018 10.43 10.48 9.886 10.00 215,911 -0.33(-3.23%)
Aug 17, 2018 10.10 10.43 9.953 10.33 315,828 +0.40(+4.08%)
Aug 16, 2018 9.881 10.12 9.832 9.929 266,830 +0.10(+0.97%)
Aug 15, 2018 9.739 9.881 9.501 9.834 144,313 +0.24(+2.48%)
Aug 14, 2018 9.264 9.786 9.123 9.596 286,201 +0.33(+3.59%)
Aug 13, 2018 9.169 9.264 9.169 9.264 81,470 +0.14(+1.56%)
Aug 10, 2018 9.026 9.169 8.884 9.121 87,566 +0.10(+1.05%)
Aug 09, 2018 8.979 9.074 8.884 9.026 88,387 +0.05(+0.53%)
Aug 08, 2018 8.931 9.026 8.836 8.979 90,870 +0.05(+0.53%)
Aug 07, 2018 9.501 9.549 8.741 8.931 275,190 +0.19(+2.17%)
Aug 06, 2018 8.694 9.026 8.621 8.741 453,262 +0.00(+0.00%)
Aug 03, 2018 8.599 8.884 8.504 8.741 139,138 +0.19(+2.22%)
Aug 02, 2018 8.361 8.646 8.361 8.551 74,224 +0.19(+2.27%)
Aug 01, 2018 8.599 8.599 8.361 8.361 44,450 -0.19(-2.22%)
Jul 31, 2018 8.171 8.646 8.171 8.551 116,473 +0.43(+5.26%)
Jul 30, 2018 8.029 8.171 8.029 8.124 36,170 +0.10(+1.18%)
Jul 27, 2018 8.266 8.314 8.005 8.029 63,990 -0.14(-1.74%)
Jul 26, 2018 8.409 8.409 8.076 8.171 84,610 -0.19(-2.27%)
Jul 25, 2018 8.124 8.409 8.076 8.361 66,827 +0.29(+3.53%)
Jul 24, 2018 8.029 8.361 8.029 8.076 105,825 +0.10(+1.19%)
Jul 23, 2018 7.601 7.981 7.601 7.981 50,813 +0.33(+4.35%)
Jul 20, 2018 7.554 7.696 7.554 7.649 58,985 +0.10(+1.26%)
Jul 19, 2018 7.649 7.696 7.554 7.554 29,622 -0.05(-0.63%)
Jul 18, 2018 7.744 7.744 7.459 7.601 52,648 -0.10(-1.23%)
Jul 17, 2018 7.791 7.791 7.649 7.696 43,405 -0.05(-0.61%)
Jul 16, 2018 7.886 7.981 7.696 7.744 21,537 -0.19(-2.40%)
Jul 13, 2018 7.934 7.981 7.886 7.934 45,134 +0.00(+0.00%)
Jul 12, 2018 7.981 7.981 7.927 7.934 31,216 +0.00(+0.00%)
Jul 11, 2018 7.981 7.981 7.934 7.934 24,738 +0.00(+0.00%)
Jul 10, 2018 7.934 8.028 7.934 7.934 30,435 +0.00(+0.00%)
Jul 09, 2018 7.981 8.029 7.839 7.934 36,364 +0.00(+0.00%)
Jul 06, 2018 7.934 8.030 7.839 7.934 57,887 +0.05(+0.60%)
Jul 05, 2018 7.839 7.934 7.744 7.886 63,321 +0.05(+0.61%)
Jul 03, 2018 7.839 7.839 7.839 0 -0.05(-0.60%)
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.