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 (%)
Apr 30, 2018 6.698 6.888 6.698 6.793 77,972 +0.05(+0.70%)
Apr 27, 2018 6.793 6.793 6.698 6.746 58,261 +0.00(+0.00%)
Apr 26, 2018 6.746 6.793 6.698 6.746 67,622 +0.14(+2.16%)
Apr 25, 2018 6.698 6.733 6.603 6.603 50,984 -0.05(-0.71%)
Apr 24, 2018 6.651 6.793 6.603 6.651 103,788 +0.05(+0.72%)
Apr 23, 2018 6.651 6.888 6.461 6.603 189,902 +0.19(+2.96%)
Apr 20, 2018 6.366 6.461 6.271 6.413 45,462 +0.00(+0.00%)
Apr 19, 2018 6.461 6.508 6.318 6.413 49,473 -0.05(-0.74%)
Apr 18, 2018 6.461 6.508 6.366 6.461 47,454 +0.00(+0.00%)
Apr 17, 2018 6.413 6.556 6.366 6.461 45,849 +0.00(+0.00%)
Apr 16, 2018 6.461 6.508 6.390 6.461 74,455 +0.05(+0.74%)
Apr 13, 2018 6.461 6.461 6.366 6.413 30,075 +0.00(+0.00%)
Apr 12, 2018 6.508 6.556 6.413 6.413 59,121 -0.05(-0.74%)
Apr 11, 2018 6.318 6.485 6.271 6.461 51,462 +0.10(+1.49%)
Apr 10, 2018 6.366 6.461 6.223 6.366 146,013 +0.00(+0.00%)
Apr 09, 2018 6.318 6.413 6.271 6.366 29,349 +0.00(+0.00%)
Apr 06, 2018 6.366 6.461 6.318 6.366 28,430 +0.00(+0.00%)
Apr 05, 2018 6.508 6.508 6.366 6.366 30,930 -0.07(-1.11%)
Apr 04, 2018 6.413 6.508 6.271 6.437 56,017 +0.02(+0.37%)
Apr 03, 2018 6.318 6.508 6.271 6.413 67,880 +0.14(+2.27%)
Apr 02, 2018 6.366 6.366 6.176 6.271 35,355 -0.14(-2.22%)
Mar 29, 2018 6.413 6.413 6.413 0 +0.19(+3.05%)
Mar 28, 2018 6.176 6.223 6.128 6.223 48,399 +0.05(+0.77%)
Mar 27, 2018 6.223 6.271 6.176 6.176 87,776 -0.10(-1.52%)
Mar 26, 2018 6.271 6.271 6.033 6.271 132,933 +0.00(+0.00%)
Mar 23, 2018 6.461 6.508 6.223 6.271 134,697 -0.19(-2.94%)
Mar 22, 2018 6.461 6.508 6.413 6.461 120,062 -0.05(-0.73%)
Mar 21, 2018 6.461 6.603 6.413 6.508 94,278 +0.10(+1.48%)
Mar 20, 2018 6.508 6.556 6.366 6.413 78,083 -0.10(-1.46%)
Mar 19, 2018 6.603 6.651 6.366 6.508 93,858 -0.05(-0.72%)
Mar 16, 2018 6.698 6.770 6.508 6.556 205,530 -0.19(-2.82%)
Mar 15, 2018 6.651 6.793 6.603 6.746 111,216 +0.14(+2.16%)
Mar 14, 2018 6.746 6.746 6.461 6.603 60,759 -0.10(-1.42%)
Mar 13, 2018 7.269 7.269 6.698 6.698 143,155 +0.14(+2.17%)
Mar 12, 2018 6.508 6.648 6.413 6.556 83,805 +0.10(+1.47%)
Mar 09, 2018 6.603 6.603 6.461 6.461 45,991 -0.05(-0.73%)
Mar 08, 2018 6.651 6.651 6.461 6.508 113,512 +0.00(+0.00%)
Mar 07, 2018 6.508 6.556 6.413 6.508 108,734 +0.00(+0.00%)
Mar 06, 2018 6.413 6.603 6.328 6.508 139,877 +0.10(+1.48%)
Mar 05, 2018 6.366 6.461 6.366 6.413 24,309 +0.00(+0.00%)
Mar 02, 2018 6.366 6.556 6.318 6.413 43,897 +0.05(+0.75%)
Mar 01, 2018 6.318 6.461 6.271 6.366 41,513 +0.00(+0.00%)
Feb 28, 2018 6.508 6.556 6.318 6.366 143,924 -0.14(-2.19%)
Feb 27, 2018 6.556 6.698 6.461 6.508 38,678 +0.00(+0.00%)
Feb 26, 2018 6.746 6.841 6.461 6.508 89,817 -0.33(-4.86%)
Feb 23, 2018 7.174 7.174 6.746 6.841 65,308 -0.31(-4.32%)
Feb 22, 2018 7.364 7.364 7.031 7.150 58,749 -0.26(-3.53%)
Feb 21, 2018 7.269 7.411 7.126 7.411 70,302 +0.19(+2.63%)
Feb 20, 2018 7.316 7.364 7.221 7.221 30,555 -0.19(-2.56%)
Feb 16, 2018 7.411 7.411 7.411 0 +0.19(+2.63%)
Feb 15, 2018 7.126 7.221 7.031 7.221 48,404 +0.10(+1.33%)
Feb 14, 2018 7.031 7.126 6.815 7.126 43,592 +0.05(+0.67%)
Feb 13, 2018 7.031 7.126 6.985 7.079 41,989 +0.00(+0.00%)
Feb 12, 2018 7.031 7.126 6.984 7.079 39,513 +0.05(+0.68%)
Feb 09, 2018 6.984 7.221 6.888 7.031 236,511 +0.10(+1.37%)
Feb 08, 2018 6.936 7.079 6.888 6.936 47,851 -0.10(-1.35%)
Feb 07, 2018 6.698 7.126 6.698 7.031 110,125 +0.29(+4.23%)
Feb 06, 2018 6.603 6.912 6.508 6.746 187,922 -0.05(-0.70%)
Feb 05, 2018 6.984 7.031 6.936 6.793 108,357 -0.14(-2.05%)
Feb 02, 2018 6.984 7.031 6.888 6.936 36,214 -0.14(-2.01%)
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.