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

Clarus Corp (NQ: CLAR )

6.300 +0.150 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2019 10.74 11.29 10.69 10.71 365,149 +0.00(+0.00%)
Jan 30, 2019 10.27 10.99 10.27 10.71 839,916 +0.46(+4.48%)
Jan 29, 2019 10.40 10.46 10.16 10.25 133,057 -0.18(-1.74%)
Jan 28, 2019 10.60 10.69 10.36 10.43 107,857 -0.24(-2.29%)
Jan 25, 2019 10.51 10.72 10.47 10.68 143,896 +0.24(+2.29%)
Jan 24, 2019 10.74 10.83 10.34 10.44 269,655 -0.28(-2.58%)
Jan 23, 2019 10.39 10.86 10.32 10.71 141,398 +0.32(+3.12%)
Jan 22, 2019 9.835 10.49 9.749 10.39 509,450 +0.68(+6.98%)
Jan 18, 2019 9.778 9.835 9.682 9.711 71,424 -0.04(-0.39%)
Jan 17, 2019 9.587 9.790 9.587 9.749 57,884 +0.11(+1.19%)
Jan 16, 2019 9.634 9.816 9.577 9.634 35,651 -0.04(-0.39%)
Jan 15, 2019 9.453 9.720 9.319 9.673 64,845 +0.18(+1.91%)
Jan 14, 2019 9.549 9.787 9.319 9.491 77,735 -0.12(-1.29%)
Jan 11, 2019 9.778 9.806 9.501 9.615 80,640 -0.21(-2.14%)
Jan 10, 2019 9.902 9.930 9.639 9.825 51,746 -0.09(-0.87%)
Jan 09, 2019 9.950 10.09 9.806 9.911 61,825 +0.08(+0.78%)
Jan 08, 2019 9.835 9.950 9.558 9.835 114,181 +0.09(+0.88%)
Jan 07, 2019 9.692 9.902 9.654 9.749 130,847 +0.06(+0.59%)
Jan 04, 2019 9.720 9.845 9.577 9.692 88,600 +0.11(+1.20%)
Jan 03, 2019 9.739 9.759 9.510 9.577 72,607 -0.23(-2.34%)
Jan 02, 2019 9.539 9.887 9.510 9.806 117,872 +0.14(+1.48%)
Dec 31, 2018 9.606 9.701 9.358 9.663 227,889 +0.13(+1.40%)
Dec 28, 2018 9.338 9.654 9.310 9.529 119,704 +0.23(+2.46%)
Dec 27, 2018 9.052 9.453 9.052 9.300 129,104 +0.13(+1.46%)
Dec 26, 2018 8.966 9.167 8.813 9.167 107,249 +0.28(+3.11%)
Dec 24, 2018 8.555 9.147 8.484 8.890 101,272 +0.27(+3.10%)
Dec 21, 2018 8.899 9.004 8.345 8.622 283,604 -0.27(-3.01%)
Dec 20, 2018 9.071 9.224 8.756 8.890 129,343 -0.26(-2.82%)
Dec 19, 2018 9.262 9.367 9.052 9.147 88,257 -0.09(-0.93%)
Dec 18, 2018 9.281 9.377 9.138 9.233 85,818 +0.03(+0.31%)
Dec 17, 2018 9.549 9.577 9.004 9.205 134,920 -0.38(-3.98%)
Dec 14, 2018 9.682 9.806 9.501 9.587 88,705 -0.12(-1.28%)
Dec 13, 2018 9.911 10.04 9.606 9.711 69,473 -0.19(-1.93%)
Dec 12, 2018 10.16 10.16 9.873 9.902 57,566 -0.13(-1.33%)
Dec 11, 2018 10.04 10.22 9.903 10.04 48,400 -0.01(-0.09%)
Dec 10, 2018 10.26 10.26 9.606 10.04 131,069 -0.29(-2.77%)
Dec 07, 2018 10.26 10.50 10.26 10.33 66,397 -0.02(-0.18%)
Dec 06, 2018 10.07 10.59 10.07 10.35 134,748 +0.18(+1.78%)
Dec 04, 2018 10.41 10.55 10.08 10.17 84,096 -0.28(-2.65%)
Dec 03, 2018 10.89 11.12 10.34 10.45 112,402 -0.36(-3.36%)
Nov 30, 2018 10.97 10.98 10.60 10.81 169,241 -0.20(-1.82%)
Nov 29, 2018 10.61 11.39 10.18 11.01 402,872 +0.34(+3.22%)
Nov 28, 2018 9.911 10.72 9.892 10.67 112,939 +0.67(+6.69%)
Nov 27, 2018 10.31 10.39 9.930 9.997 67,795 -0.40(-3.86%)
Nov 26, 2018 10.47 10.69 10.38 10.40 47,735 -0.08(-0.73%)
Nov 23, 2018 10.43 10.63 10.29 10.47 22,202 -0.07(-0.63%)
Nov 21, 2018 10.54 10.54 10.54 0 +0.13(+1.28%)
Nov 20, 2018 10.52 10.59 10.10 10.41 119,959 -0.31(-2.85%)
Nov 19, 2018 11.12 11.12 10.67 10.71 103,222 -0.43(-3.86%)
Nov 16, 2018 10.78 11.18 10.49 11.14 137,822 +0.29(+2.64%)
Nov 15, 2018 10.85 10.91 10.46 10.86 61,984 -0.03(-0.26%)
Nov 14, 2018 11.16 11.19 10.82 10.89 107,069 -0.18(-1.64%)
Nov 13, 2018 10.98 11.16 10.97 11.07 123,395 +0.13(+1.22%)
Nov 12, 2018 10.99 11.17 10.89 10.93 168,997 -0.04(-0.35%)
Nov 09, 2018 11.16 11.19 10.74 10.97 259,621 -0.20(-1.79%)
Nov 08, 2018 10.85 11.21 10.85 11.17 118,636 +0.22(+2.01%)
Nov 07, 2018 10.74 11.17 10.74 10.95 163,001 +0.29(+2.69%)
Nov 06, 2018 10.50 10.69 10.09 10.67 253,718 +0.93(+9.51%)
Nov 05, 2018 9.711 9.844 9.568 9.739 83,815 -0.01(-0.10%)
Nov 02, 2018 9.902 9.997 9.663 9.749 51,631 -0.12(-1.26%)
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.