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

Clarus Corp (NQ: CLAR )

5.975 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Dec 01, 2023 5.659 6.261 5.609 6.246 473,419 +0.58(+10.19%)
Nov 30, 2023 5.410 5.768 5.332 5.669 909,872 +0.25(+4.60%)
Nov 29, 2023 5.320 5.499 5.315 5.420 201,922 +0.13(+2.45%)
Nov 28, 2023 5.300 5.370 5.131 5.290 305,759 -0.01(-0.19%)
Nov 27, 2023 5.320 5.350 5.190 5.300 219,931 -0.05(-0.93%)
Nov 24, 2023 5.200 5.420 5.190 5.350 124,903 +0.14(+2.78%)
Nov 22, 2023 5.190 5.305 4.971 5.205 214,809 +0.04(+0.87%)
Nov 21, 2023 5.161 5.380 5.031 5.161 652,459 -0.04(-0.77%)
Nov 20, 2023 5.230 5.430 5.141 5.200 514,071 +0.01(+0.19%)
Nov 17, 2023 5.061 5.220 4.966 5.190 1,061,091 +0.21(+4.20%)
Nov 16, 2023 5.011 5.051 4.882 4.981 756,943 -0.08(-1.57%)
Nov 15, 2023 5.101 5.250 5.031 5.061 446,310 -0.03(-0.59%)
Nov 14, 2023 5.210 5.280 4.931 5.091 649,793 +0.14(+2.82%)
Nov 13, 2023 4.941 5.058 4.882 4.951 279,282 -0.00(-0.10%)
Nov 10, 2023 4.956 4.996 4.728 4.956 354,051 +0.08(+1.63%)
Nov 09, 2023 5.055 5.085 4.758 4.877 495,397 -0.20(-3.91%)
Nov 08, 2023 5.670 5.829 5.065 5.075 692,123 -0.67(-11.72%)
Nov 07, 2023 5.799 6.027 5.650 5.749 286,514 -0.03(-0.51%)
Nov 06, 2023 6.037 6.037 5.769 5.779 161,676 -0.25(-4.11%)
Nov 03, 2023 5.948 6.057 5.690 6.027 458,547 +0.27(+4.65%)
Nov 02, 2023 5.829 5.878 5.625 5.759 296,678 +0.05(+0.87%)
Nov 01, 2023 5.710 5.769 5.551 5.710 135,747 -0.03(-0.52%)
Oct 31, 2023 5.690 5.829 5.630 5.739 128,774 +0.08(+1.40%)
Oct 30, 2023 5.571 5.720 5.492 5.660 141,646 +0.10(+1.78%)
Oct 27, 2023 5.670 5.809 5.531 5.561 146,785 -0.13(-2.26%)
Oct 26, 2023 5.432 5.804 5.333 5.690 248,894 +0.26(+4.74%)
Oct 25, 2023 5.422 5.482 5.244 5.432 172,453 -0.01(-0.18%)
Oct 24, 2023 5.442 5.650 5.422 5.442 188,882 +0.04(+0.83%)
Oct 23, 2023 5.293 5.561 5.224 5.397 298,856 +0.08(+1.49%)
Oct 20, 2023 5.392 5.422 5.274 5.318 239,892 -0.05(-1.01%)
Oct 19, 2023 5.640 5.650 5.303 5.373 386,073 -0.25(-4.41%)
Oct 18, 2023 5.977 5.977 5.611 5.620 218,099 -0.37(-6.13%)
Oct 17, 2023 5.809 6.106 5.769 5.987 192,341 +0.18(+3.07%)
Oct 16, 2023 5.858 5.936 5.729 5.809 179,076 +0.00(+0.00%)
Oct 13, 2023 5.601 5.858 5.551 5.809 320,707 +0.22(+3.90%)
Oct 12, 2023 6.096 6.096 5.383 5.591 580,922 -0.48(-7.92%)
Oct 11, 2023 6.225 6.265 5.987 6.071 186,427 -0.17(-2.78%)
Oct 10, 2023 6.314 6.581 6.176 6.245 227,309 +0.02(+0.40%)
Oct 09, 2023 6.166 6.275 6.047 6.220 246,629 -0.01(-0.24%)
Oct 06, 2023 6.453 6.463 6.195 6.235 352,464 -0.25(-3.82%)
Oct 05, 2023 6.899 6.929 6.473 6.483 294,431 -0.42(-6.03%)
Oct 04, 2023 7.157 7.206 6.884 6.899 195,739 -0.24(-3.33%)
Oct 03, 2023 7.157 7.221 7.097 7.137 173,312 -0.07(-0.96%)
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.