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

Clarus Corp (NQ: CLAR )

6.150 +0.080 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 8.668 8.925 8.668 8.797 216,254 +0.13(+1.48%)
Jul 28, 2023 8.431 8.698 8.332 8.668 251,638 +0.36(+4.28%)
Jul 27, 2023 8.441 8.589 8.283 8.312 221,569 -0.10(-1.18%)
Jul 26, 2023 8.332 8.475 8.253 8.411 206,073 +0.09(+1.07%)
Jul 25, 2023 8.609 8.609 8.204 8.322 218,366 -0.27(-3.11%)
Jul 24, 2023 8.352 8.599 8.293 8.589 252,573 +0.23(+2.72%)
Jul 21, 2023 8.648 8.658 8.273 8.362 170,017 -0.19(-2.20%)
Jul 20, 2023 8.698 8.737 8.475 8.550 194,755 -0.12(-1.37%)
Jul 19, 2023 8.678 8.895 8.639 8.668 183,614 +0.06(+0.69%)
Jul 18, 2023 8.639 8.895 8.525 8.609 150,213 -0.02(-0.23%)
Jul 17, 2023 8.935 8.945 8.599 8.629 185,763 -0.25(-2.78%)
Jul 14, 2023 9.390 9.390 8.841 8.876 287,303 -0.55(-5.87%)
Jul 13, 2023 9.390 9.469 9.216 9.429 145,223 +0.07(+0.74%)
Jul 12, 2023 9.064 9.390 8.895 9.360 214,669 +0.50(+5.69%)
Jul 11, 2023 8.619 8.925 8.599 8.856 167,267 +0.29(+3.34%)
Jul 10, 2023 8.322 8.609 8.322 8.569 167,787 +0.25(+2.97%)
Jul 07, 2023 8.302 8.559 8.233 8.322 164,960 +0.06(+0.72%)
Jul 06, 2023 8.609 8.658 8.134 8.263 293,472 -0.50(-5.75%)
Jul 05, 2023 8.836 9.083 8.470 8.767 397,788 -0.09(-1.00%)
Jul 03, 2023 9.014 9.162 8.816 8.856 85,309 -0.18(-1.97%)
Jun 30, 2023 8.925 9.118 8.727 9.034 295,952 +0.13(+1.44%)
Jun 29, 2023 8.322 8.925 8.293 8.905 303,464 +0.61(+7.39%)
Jun 28, 2023 8.233 8.312 8.085 8.293 201,569 +0.05(+0.60%)
Jun 27, 2023 8.006 8.337 7.921 8.243 159,161 +0.28(+3.47%)
Jun 26, 2023 8.045 8.105 7.779 7.966 308,740 +0.03(+0.37%)
Jun 23, 2023 7.739 8.302 7.739 7.937 1,488,042 +0.04(+0.50%)
Jun 22, 2023 7.798 8.105 7.670 7.897 256,488 +0.06(+0.76%)
Jun 21, 2023 7.788 7.966 7.690 7.838 142,521 +0.01(+0.13%)
Jun 20, 2023 7.937 7.966 7.769 7.828 194,832 -0.10(-1.25%)
Jun 16, 2023 7.986 8.115 7.823 7.927 390,932 +0.02(+0.25%)
Jun 15, 2023 8.253 8.298 7.868 7.907 258,104 -0.35(-4.19%)
Jun 14, 2023 8.490 8.609 8.209 8.253 168,458 -0.17(-2.00%)
Jun 13, 2023 8.283 8.530 8.223 8.421 174,381 +0.17(+2.04%)
Jun 12, 2023 8.520 8.619 8.223 8.253 297,743 -0.25(-2.91%)
Jun 09, 2023 8.609 8.698 8.421 8.500 236,038 -0.08(-0.92%)
Jun 08, 2023 8.767 8.807 8.431 8.579 154,835 -0.14(-1.59%)
Jun 07, 2023 8.550 9.029 8.550 8.718 366,212 +0.27(+3.16%)
Jun 06, 2023 8.115 8.540 8.036 8.451 379,513 +0.35(+4.27%)
Jun 05, 2023 8.194 8.263 7.966 8.105 364,774 -0.07(-0.85%)
Jun 02, 2023 7.976 8.223 7.976 8.174 360,498 +0.36(+4.55%)
Jun 01, 2023 8.154 8.174 7.803 7.818 295,525 -0.36(-4.35%)
May 31, 2023 8.589 8.609 7.996 8.174 578,608 -0.47(-5.49%)
May 30, 2023 8.500 8.723 8.401 8.648 239,930 +0.23(+2.70%)
May 26, 2023 8.302 8.609 8.302 8.421 239,778 +0.10(+1.19%)
May 25, 2023 8.619 8.965 8.253 8.322 448,483 -0.02(-0.24%)
May 24, 2023 8.658 8.663 8.322 8.342 174,584 -0.32(-3.65%)
May 23, 2023 8.688 8.935 8.639 8.658 185,249 -0.02(-0.23%)
May 22, 2023 8.441 8.767 8.411 8.678 170,893 +0.26(+3.05%)
May 19, 2023 8.708 8.708 8.391 8.421 175,437 -0.17(-1.96%)
May 18, 2023 8.747 8.782 8.535 8.589 270,124 -0.15(-1.70%)
May 17, 2023 8.629 8.836 8.530 8.737 260,520 +0.15(+1.73%)
May 16, 2023 8.816 8.945 8.372 8.589 313,356 -0.34(-3.77%)
May 15, 2023 8.648 9.036 8.609 8.925 273,464 +0.29(+3.32%)
May 12, 2023 8.500 8.718 8.401 8.639 252,875 +0.19(+2.22%)
May 11, 2023 8.421 8.480 8.199 8.451 247,127 -0.02(-0.23%)
May 10, 2023 8.382 8.599 8.253 8.470 314,386 +0.22(+2.63%)
May 09, 2023 8.194 8.406 8.006 8.253 256,119 -0.01(-0.12%)
May 08, 2023 8.530 8.727 8.253 8.263 229,436 -0.19(-2.22%)
May 05, 2023 8.569 8.698 8.154 8.451 257,013 +0.03(+0.41%)
May 04, 2023 8.465 8.662 8.288 8.416 340,274 -0.12(-1.39%)
May 03, 2023 8.042 8.879 8.042 8.534 609,880 -0.35(-3.99%)
May 02, 2023 9.254 9.520 8.741 8.889 703,634 -0.48(-5.15%)
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.