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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.636 8.892 8.636 8.764 217,048 +0.13(+1.48%)
Jul 28, 2023 8.400 8.666 8.302 8.636 252,562 +0.35(+4.28%)
Jul 27, 2023 8.410 8.558 8.252 8.282 222,383 -0.10(-1.18%)
Jul 26, 2023 8.302 8.444 8.223 8.380 206,830 +0.09(+1.07%)
Jul 25, 2023 8.577 8.577 8.174 8.292 219,169 -0.27(-3.11%)
Jul 24, 2023 8.321 8.567 8.262 8.558 253,500 +0.23(+2.72%)
Jul 21, 2023 8.617 8.627 8.243 8.331 170,641 -0.19(-2.20%)
Jul 20, 2023 8.666 8.705 8.444 8.518 195,471 -0.12(-1.37%)
Jul 19, 2023 8.646 8.863 8.607 8.636 184,288 +0.06(+0.69%)
Jul 18, 2023 8.607 8.863 8.494 8.577 150,765 -0.02(-0.23%)
Jul 17, 2023 8.902 8.912 8.567 8.597 186,445 -0.25(-2.78%)
Jul 14, 2023 9.355 9.355 8.809 8.843 288,358 -0.55(-5.87%)
Jul 13, 2023 9.355 9.434 9.182 9.395 145,756 +0.07(+0.74%)
Jul 12, 2023 9.030 9.355 8.863 9.326 215,458 +0.50(+5.69%)
Jul 11, 2023 8.587 8.892 8.567 8.824 167,881 +0.29(+3.34%)
Jul 10, 2023 8.292 8.577 8.292 8.538 168,403 +0.25(+2.97%)
Jul 07, 2023 8.272 8.528 8.203 8.292 165,566 +0.06(+0.72%)
Jul 06, 2023 8.577 8.627 8.105 8.233 294,550 -0.50(-5.75%)
Jul 05, 2023 8.804 9.050 8.439 8.735 399,249 -0.09(-1.00%)
Jul 03, 2023 8.981 9.129 8.784 8.824 85,623 -0.18(-1.97%)
Jun 30, 2023 8.892 9.085 8.696 9.001 297,040 +0.13(+1.44%)
Jun 29, 2023 8.292 8.892 8.262 8.873 304,578 +0.61(+7.39%)
Jun 28, 2023 8.203 8.282 8.055 8.262 202,310 +0.05(+0.60%)
Jun 27, 2023 7.977 8.307 7.892 8.213 159,746 +0.28(+3.47%)
Jun 26, 2023 8.016 8.075 7.750 7.937 309,874 +0.03(+0.37%)
Jun 23, 2023 7.711 8.272 7.711 7.908 1,493,509 +0.04(+0.50%)
Jun 22, 2023 7.770 8.075 7.642 7.868 257,430 +0.06(+0.76%)
Jun 21, 2023 7.760 7.937 7.662 7.809 143,044 +0.01(+0.13%)
Jun 20, 2023 7.908 7.937 7.740 7.799 195,548 -0.10(-1.25%)
Jun 16, 2023 7.957 8.085 7.794 7.898 392,369 +0.02(+0.25%)
Jun 15, 2023 8.223 8.267 7.839 7.878 259,052 -0.34(-4.19%)
Jun 14, 2023 8.459 8.577 8.179 8.223 169,077 -0.17(-2.00%)
Jun 13, 2023 8.252 8.499 8.193 8.390 175,021 +0.17(+2.04%)
Jun 12, 2023 8.489 8.587 8.193 8.223 298,837 -0.25(-2.91%)
Jun 09, 2023 8.577 8.666 8.390 8.469 236,905 -0.08(-0.92%)
Jun 08, 2023 8.735 8.774 8.400 8.548 155,403 -0.14(-1.59%)
Jun 07, 2023 8.518 8.996 8.518 8.686 367,558 +0.27(+3.16%)
Jun 06, 2023 8.085 8.508 8.006 8.420 380,907 +0.34(+4.27%)
Jun 05, 2023 8.164 8.233 7.937 8.075 366,114 -0.07(-0.85%)
Jun 02, 2023 7.947 8.193 7.947 8.144 361,822 +0.35(+4.55%)
Jun 01, 2023 8.124 8.144 7.775 7.790 296,611 -0.35(-4.35%)
May 31, 2023 8.558 8.577 7.967 8.144 580,733 -0.47(-5.49%)
May 30, 2023 8.469 8.691 8.371 8.617 240,811 +0.23(+2.70%)
May 26, 2023 8.272 8.577 8.272 8.390 240,659 +0.10(+1.19%)
May 25, 2023 8.587 8.932 8.223 8.292 450,130 -0.02(-0.24%)
May 24, 2023 8.627 8.632 8.292 8.311 175,225 -0.32(-3.65%)
May 23, 2023 8.656 8.902 8.607 8.627 185,929 -0.02(-0.23%)
May 22, 2023 8.410 8.735 8.380 8.646 171,521 +0.26(+3.05%)
May 19, 2023 8.676 8.676 8.361 8.390 176,081 -0.17(-1.96%)
May 18, 2023 8.715 8.750 8.503 8.558 271,117 -0.15(-1.70%)
May 17, 2023 8.597 8.804 8.499 8.705 261,477 +0.15(+1.73%)
May 16, 2023 8.784 8.912 8.341 8.558 314,508 -0.33(-3.77%)
May 15, 2023 8.617 9.003 8.577 8.892 274,469 +0.29(+3.32%)
May 12, 2023 8.469 8.686 8.371 8.607 253,804 +0.19(+2.22%)
May 11, 2023 8.390 8.449 8.169 8.420 248,035 -0.02(-0.23%)
May 10, 2023 8.351 8.567 8.223 8.439 315,541 +0.22(+2.63%)
May 09, 2023 8.164 8.375 7.977 8.223 257,060 -0.01(-0.12%)
May 08, 2023 8.499 8.696 8.223 8.233 230,279 -0.19(-2.22%)
May 05, 2023 8.538 8.666 8.124 8.420 257,957 +0.03(+0.41%)
May 04, 2023 8.434 8.631 8.258 8.385 341,524 -0.12(-1.39%)
May 03, 2023 8.012 8.847 8.012 8.503 612,120 -0.35(-3.99%)
May 02, 2023 9.220 9.485 8.709 8.857 706,218 -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.