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

Clarus Corp (NQ: CLAR )

6.145 +0.045 (+0.74%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 7.276 7.524 7.157 7.494 195,729 +0.32(+4.42%)
Sep 28, 2023 7.177 7.187 7.038 7.177 201,253 +0.00(+0.00%)
Sep 27, 2023 7.296 7.335 7.097 7.177 182,121 -0.07(-0.96%)
Sep 26, 2023 7.375 7.444 7.206 7.246 358,610 -0.16(-2.14%)
Sep 25, 2023 7.296 7.430 7.375 7.405 172,105 +0.05(+0.67%)
Sep 22, 2023 7.385 7.494 7.276 7.355 346,268 +0.03(+0.41%)
Sep 21, 2023 7.415 7.415 7.187 7.325 272,875 -0.12(-1.60%)
Sep 20, 2023 7.514 7.539 7.345 7.444 364,899 -0.01(-0.13%)
Sep 19, 2023 7.355 7.583 7.297 7.454 385,607 +0.12(+1.69%)
Sep 18, 2023 6.889 7.350 6.874 7.330 557,188 +0.47(+6.86%)
Sep 15, 2023 6.661 6.909 6.651 6.860 307,350 +0.21(+3.13%)
Sep 14, 2023 6.622 6.711 6.597 6.651 430,163 +0.05(+0.83%)
Sep 13, 2023 6.602 6.701 6.523 6.597 227,253 +0.00(+0.08%)
Sep 12, 2023 6.523 6.597 6.503 6.592 277,806 +0.03(+0.45%)
Sep 11, 2023 6.691 6.691 6.523 6.562 268,369 -0.07(-1.12%)
Sep 08, 2023 6.641 6.651 6.423 6.636 573,696 -0.00(-0.07%)
Sep 07, 2023 6.671 6.711 6.473 6.641 337,959 -0.10(-1.47%)
Sep 06, 2023 6.820 6.840 6.612 6.741 268,497 -0.07(-1.09%)
Sep 05, 2023 7.137 7.160 6.770 6.815 209,803 -0.38(-5.30%)
Sep 01, 2023 7.177 7.385 7.172 7.197 141,755 +0.07(+0.97%)
Aug 31, 2023 7.088 7.296 6.998 7.127 278,291 +0.06(+0.84%)
Aug 30, 2023 7.167 7.167 6.909 7.068 289,519 -0.08(-1.11%)
Aug 29, 2023 7.306 7.306 7.078 7.147 331,680 -0.07(-0.96%)
Aug 28, 2023 7.434 7.643 7.206 7.216 200,158 -0.17(-2.28%)
Aug 25, 2023 7.444 7.563 7.345 7.385 274,608 +0.01(+0.13%)
Aug 24, 2023 7.930 7.930 7.306 7.375 209,115 -0.56(-7.00%)
Aug 23, 2023 8.079 8.138 7.930 7.930 181,205 -0.19(-2.32%)
Aug 22, 2023 8.307 8.381 8.019 8.118 197,255 -0.14(-1.68%)
Aug 21, 2023 8.257 8.327 8.128 8.257 184,473 +0.02(+0.24%)
Aug 18, 2023 8.069 8.317 8.019 8.237 169,587 +0.04(+0.48%)
Aug 17, 2023 8.287 8.376 8.079 8.198 216,807 -0.09(-1.08%)
Aug 16, 2023 8.039 8.317 8.039 8.287 211,151 +0.28(+3.47%)
Aug 15, 2023 8.148 8.178 7.886 8.009 273,457 -0.23(-2.77%)
Aug 14, 2023 8.951 8.951 8.218 8.237 325,558 -0.79(-8.78%)
Aug 11, 2023 8.515 9.298 8.505 9.030 804,566 +0.51(+5.99%)
Aug 10, 2023 8.727 8.777 8.441 8.520 322,194 -0.14(-1.60%)
Aug 09, 2023 8.935 8.956 8.401 8.658 277,630 -0.29(-3.20%)
Aug 08, 2023 7.611 8.970 7.581 8.945 918,862 +0.59(+7.10%)
Aug 07, 2023 8.411 8.500 8.055 8.352 331,882 -0.10(-1.17%)
Aug 04, 2023 8.372 8.599 8.298 8.451 103,174 +0.10(+1.18%)
Aug 03, 2023 8.263 8.451 8.174 8.352 151,813 +0.09(+1.08%)
Aug 02, 2023 8.401 8.431 8.164 8.263 262,791 -0.21(-2.45%)
Aug 01, 2023 8.727 8.734 8.461 8.470 168,434 -0.33(-3.71%)
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%)
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.