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

Clarus Corp (NQ: CLAR )

4.690 -0.040 (-0.85%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.035 10.05 7.937 9.642 1,103,618 +0.19(+2.06%)
Feb 27, 2023 9.788 9.963 9.340 9.447 470,605 -0.19(-2.02%)
Feb 24, 2023 9.807 10.03 9.457 9.642 746,276 -0.37(-3.70%)
Feb 23, 2023 9.535 10.09 9.428 10.01 670,230 +0.58(+6.14%)
Feb 22, 2023 9.564 9.603 9.359 9.432 380,765 -0.13(-1.37%)
Feb 21, 2023 9.476 9.671 9.330 9.564 423,556 -0.08(-0.81%)
Feb 17, 2023 9.505 9.651 9.228 9.642 315,638 +0.18(+1.85%)
Feb 16, 2023 9.505 9.846 9.350 9.466 466,416 -0.14(-1.42%)
Feb 15, 2023 9.661 9.729 9.340 9.603 552,743 -0.11(-1.10%)
Feb 14, 2023 9.593 9.749 9.311 9.710 291,217 +0.09(+0.91%)
Feb 13, 2023 9.291 9.890 9.174 9.622 344,068 +0.33(+3.56%)
Feb 10, 2023 9.057 9.301 8.872 9.291 314,520 +0.21(+2.36%)
Feb 09, 2023 9.739 9.739 9.053 9.077 265,027 -0.47(-4.90%)
Feb 08, 2023 9.564 9.690 9.369 9.544 215,456 -0.11(-1.11%)
Feb 07, 2023 9.564 9.681 9.398 9.651 233,527 +0.09(+0.92%)
Feb 06, 2023 9.983 10.01 9.515 9.564 332,109 -0.45(-4.47%)
Feb 03, 2023 9.963 10.23 9.768 10.01 372,135 -0.11(-1.06%)
Feb 02, 2023 10.17 10.44 9.944 10.12 540,954 +0.05(+0.48%)
Feb 01, 2023 9.739 10.18 9.661 10.07 418,919 +0.28(+2.89%)
Jan 31, 2023 9.720 9.807 9.671 9.788 465,388 +0.09(+0.90%)
Jan 30, 2023 9.613 10.16 9.574 9.700 482,352 -0.01(-0.10%)
Jan 27, 2023 9.466 9.827 9.320 9.710 493,694 +0.23(+2.47%)
Jan 26, 2023 9.603 9.651 9.252 9.476 371,833 +0.00(+0.00%)
Jan 25, 2023 9.262 9.505 8.726 9.476 304,811 +0.13(+1.35%)
Jan 24, 2023 9.379 9.428 8.989 9.350 480,682 -0.13(-1.34%)
Jan 23, 2023 9.613 9.705 9.428 9.476 512,745 -0.10(-1.02%)
Jan 20, 2023 9.213 9.583 9.155 9.574 257,369 +0.48(+5.25%)
Jan 19, 2023 9.106 9.199 8.863 9.096 355,513 -0.01(-0.11%)
Jan 18, 2023 9.203 9.369 9.023 9.106 242,456 -0.01(-0.11%)
Jan 17, 2023 9.291 9.368 9.018 9.116 211,141 -0.17(-1.78%)
Jan 13, 2023 8.941 9.340 8.863 9.281 303,373 +0.29(+3.25%)
Jan 12, 2023 8.687 9.072 8.580 8.989 353,675 +0.36(+4.18%)
Jan 11, 2023 8.337 8.629 8.298 8.629 227,387 +0.38(+4.60%)
Jan 10, 2023 8.298 8.422 8.098 8.249 228,446 -0.03(-0.35%)
Jan 09, 2023 8.337 8.473 8.230 8.278 329,228 +0.06(+0.71%)
Jan 06, 2023 8.181 8.307 8.015 8.220 287,760 +0.05(+0.60%)
Jan 05, 2023 7.928 8.317 7.821 8.171 374,780 +0.17(+2.07%)
Jan 04, 2023 7.743 8.035 7.645 8.006 381,728 +0.40(+5.25%)
Jan 03, 2023 7.713 7.889 7.363 7.606 422,836 -0.03(-0.38%)
Dec 30, 2022 7.528 7.821 7.421 7.635 572,150 -0.04(-0.51%)
Dec 29, 2022 7.304 7.811 7.304 7.674 455,680 +0.47(+6.49%)
Dec 28, 2022 6.944 7.236 6.925 7.207 445,510 +0.27(+3.93%)
Dec 27, 2022 6.934 6.954 6.681 6.934 918,884 -0.03(-0.42%)
Dec 23, 2022 6.993 7.056 6.832 6.963 263,119 -0.02(-0.28%)
Dec 22, 2022 7.129 7.129 6.749 6.983 392,215 -0.22(-3.11%)
Dec 21, 2022 7.139 7.246 7.051 7.207 291,036 +0.20(+2.92%)
Dec 20, 2022 7.246 7.343 6.968 7.002 322,006 -0.32(-4.39%)
Dec 19, 2022 7.577 7.577 7.285 7.324 355,642 -0.23(-3.09%)
Dec 16, 2022 7.577 7.694 7.519 7.558 412,465 -0.13(-1.65%)
Dec 15, 2022 7.791 7.879 7.606 7.684 376,986 -0.14(-1.74%)
Dec 14, 2022 8.113 8.473 7.821 7.821 504,004 -0.16(-1.95%)
Dec 13, 2022 8.405 8.493 7.840 7.976 393,341 +0.05(+0.61%)
Dec 12, 2022 7.713 7.971 7.626 7.928 302,361 +0.17(+2.13%)
Dec 09, 2022 7.859 7.996 7.743 7.762 320,286 -0.13(-1.60%)
Dec 08, 2022 7.694 7.937 7.577 7.889 243,775 +0.18(+2.27%)
Dec 07, 2022 7.762 7.884 7.665 7.713 296,062 -0.13(-1.61%)
Dec 06, 2022 7.821 7.937 7.592 7.840 319,386 +0.02(+0.25%)
Dec 05, 2022 7.996 8.064 7.786 7.821 454,669 -0.23(-2.90%)
Dec 02, 2022 7.986 8.269 7.665 8.054 319,296 -0.02(-0.24%)
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.