Skip to main content

Clarus Corp (NQ: CLAR )

6.750 -0.160 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.925 9.118 8.727 9.034 295,952 +0.13(+1.44%)
Jun 29, 2023 8.322 8.925 8.293 8.905 303,464 +0.61(+7.39%)
Jun 28, 2023 8.233 8.312 8.085 8.293 201,569 +0.05(+0.60%)
Jun 27, 2023 8.006 8.337 7.921 8.243 159,161 +0.28(+3.47%)
Jun 26, 2023 8.045 8.105 7.779 7.966 308,740 +0.03(+0.37%)
Jun 23, 2023 7.739 8.302 7.739 7.937 1,488,042 +0.04(+0.50%)
Jun 22, 2023 7.798 8.105 7.670 7.897 256,488 +0.06(+0.76%)
Jun 21, 2023 7.788 7.966 7.690 7.838 142,521 +0.01(+0.13%)
Jun 20, 2023 7.937 7.966 7.769 7.828 194,832 -0.10(-1.25%)
Jun 16, 2023 7.986 8.115 7.823 7.927 390,932 +0.02(+0.25%)
Jun 15, 2023 8.253 8.298 7.868 7.907 258,104 -0.36(-4.31%)
May 08, 2023 8.530 8.727 8.253 8.263 229,436 -0.19(-2.22%)
May 05, 2023 8.569 8.698 8.154 8.451 257,013 +0.03(+0.41%)
May 04, 2023 8.465 8.662 8.288 8.416 340,274 -0.12(-1.39%)
May 03, 2023 8.042 8.879 8.042 8.534 609,880 -0.35(-3.99%)
May 02, 2023 9.254 9.520 8.741 8.889 703,634 -0.48(-5.15%)
May 01, 2023 9.530 9.569 9.352 9.372 629,053 -0.22(-2.26%)
Apr 28, 2023 9.333 9.697 9.323 9.589 467,070 +0.21(+2.21%)
Apr 27, 2023 9.283 9.382 9.111 9.382 297,108 +0.17(+1.82%)
Apr 26, 2023 9.086 9.392 8.958 9.214 324,456 +0.11(+1.19%)
Apr 25, 2023 9.402 9.451 9.086 9.106 310,408 -0.40(-4.25%)
Apr 24, 2023 9.628 9.717 9.244 9.510 258,398 -0.14(-1.43%)
Apr 21, 2023 9.451 9.766 9.382 9.648 294,749 +0.21(+2.19%)
Apr 20, 2023 9.530 9.776 9.254 9.441 372,166 -0.18(-1.84%)
Apr 19, 2023 9.441 9.707 9.313 9.618 252,962 +0.12(+1.24%)
Apr 18, 2023 9.530 9.875 9.342 9.500 301,691 +0.05(+0.52%)
Apr 17, 2023 9.362 9.806 9.313 9.451 242,249 +0.05(+0.52%)
Apr 14, 2023 9.747 9.870 9.392 9.402 283,832 -0.33(-3.34%)
Apr 13, 2023 9.766 9.894 9.431 9.727 264,661 -0.04(-0.40%)
Apr 12, 2023 10.23 10.28 9.727 9.766 331,405 -0.37(-3.69%)
Apr 11, 2023 9.411 10.19 9.411 10.14 564,674 +0.77(+8.20%)
Apr 10, 2023 8.712 9.490 8.712 9.372 401,341 +0.59(+6.73%)
Apr 06, 2023 8.722 8.879 8.564 8.781 229,343 +0.09(+1.02%)
Apr 05, 2023 8.475 8.773 8.416 8.692 378,049 -0.48(-5.26%)
Apr 04, 2023 9.313 9.471 9.032 9.175 187,048 -0.11(-1.17%)
Apr 03, 2023 9.283 9.411 9.136 9.283 333,075 -0.03(-0.32%)
Mar 31, 2023 8.879 9.431 8.879 9.313 415,066 +0.49(+5.59%)
Mar 30, 2023 8.929 9.195 8.786 8.820 216,983 -0.04(-0.44%)
Mar 29, 2023 8.712 8.938 8.633 8.860 324,502 +0.29(+3.33%)
Mar 28, 2023 8.653 8.722 8.456 8.574 297,476 -0.07(-0.80%)
Mar 27, 2023 8.643 8.736 8.436 8.643 253,928 +0.06(+0.69%)
Mar 24, 2023 8.426 8.594 8.308 8.584 217,213 +0.05(+0.58%)
Mar 23, 2023 8.436 8.860 8.426 8.534 368,724 +0.16(+1.88%)
Mar 22, 2023 8.485 8.810 8.367 8.377 266,644 -0.11(-1.28%)
Mar 21, 2023 8.771 9.195 8.441 8.485 353,810 -0.10(-1.20%)
Mar 20, 2023 8.879 9.062 8.446 8.589 509,175 -0.29(-3.22%)
Mar 17, 2023 8.879 9.239 8.810 8.874 568,017 -0.04(-0.50%)
Mar 16, 2023 8.998 9.274 8.781 8.919 409,193 -0.28(-3.00%)
Mar 15, 2023 9.205 9.402 8.988 9.195 455,296 -0.27(-2.81%)
Mar 14, 2023 9.165 9.569 9.155 9.461 441,848 +0.55(+6.19%)
Mar 13, 2023 9.116 9.165 8.727 8.909 322,559 -0.34(-3.73%)
Mar 10, 2023 9.648 9.865 9.039 9.254 486,832 -0.43(-4.48%)
Mar 09, 2023 9.786 10.04 9.658 9.687 426,604 -0.07(-0.71%)
Mar 08, 2023 9.155 9.776 9.091 9.756 341,913 +0.62(+6.80%)
Mar 07, 2023 9.086 9.323 9.057 9.136 263,619 +0.05(+0.54%)
Mar 06, 2023 9.727 9.756 9.047 9.086 380,784 -0.64(-6.54%)
Mar 03, 2023 9.486 9.771 9.319 9.722 301,103 +0.34(+3.67%)
Mar 02, 2023 9.034 9.398 8.985 9.378 448,181 +0.25(+2.75%)
Mar 01, 2023 9.604 9.712 9.014 9.127 610,751 -0.60(-6.21%)
Feb 28, 2023 8.110 10.14 8.011 9.732 1,093,415 +0.20(+2.06%)
Feb 27, 2023 9.879 10.06 9.427 9.535 466,255 -0.20(-2.02%)
Feb 24, 2023 9.899 10.12 9.545 9.732 739,377 -0.37(-3.70%)
Feb 23, 2023 9.624 10.19 9.515 10.11 664,033 +0.58(+6.14%)
Feb 22, 2023 9.653 9.692 9.447 9.520 377,245 -0.13(-1.37%)
Feb 21, 2023 9.565 9.761 9.417 9.653 419,640 -0.08(-0.81%)
Feb 17, 2023 9.594 9.742 9.314 9.732 312,720 +0.18(+1.85%)
Feb 16, 2023 9.594 9.938 9.437 9.555 462,104 -0.14(-1.42%)
Feb 15, 2023 9.751 9.820 9.427 9.692 547,633 -0.11(-1.10%)
Feb 14, 2023 9.683 9.840 9.398 9.801 288,525 +0.09(+0.91%)
Feb 13, 2023 9.378 9.982 9.260 9.712 340,887 +0.33(+3.56%)
Feb 10, 2023 9.142 9.388 8.955 9.378 311,612 +0.22(+2.36%)
Feb 09, 2023 9.830 9.830 9.137 9.162 262,577 -0.47(-4.90%)
Feb 08, 2023 9.653 9.781 9.456 9.633 213,464 -0.11(-1.11%)
Feb 07, 2023 9.653 9.771 9.486 9.742 231,368 +0.09(+0.92%)
Feb 06, 2023 10.08 10.11 9.604 9.653 329,038 -0.45(-4.47%)
Feb 03, 2023 10.06 10.32 9.860 10.11 368,694 -0.11(-1.06%)
Feb 02, 2023 10.26 10.54 10.04 10.21 535,953 +0.05(+0.48%)
Feb 01, 2023 9.830 10.27 9.751 10.16 415,046 +0.29(+2.89%)
Jan 31, 2023 9.810 9.899 9.761 9.879 461,086 +0.09(+0.90%)
Jan 30, 2023 9.702 10.25 9.663 9.791 477,892 -0.01(-0.10%)
Jan 27, 2023 9.555 9.918 9.407 9.801 489,129 +0.24(+2.47%)
Jan 26, 2023 9.692 9.742 9.339 9.565 368,395 +0.00(+0.00%)
Jan 25, 2023 9.348 9.594 8.808 9.565 301,993 +0.13(+1.35%)
Jan 24, 2023 9.466 9.515 9.073 9.437 476,238 -0.13(-1.34%)
Jan 23, 2023 9.702 9.796 9.515 9.565 508,004 -0.10(-1.02%)
Jan 20, 2023 9.299 9.673 9.240 9.663 254,990 +0.48(+5.25%)
Jan 19, 2023 9.191 9.284 8.945 9.181 352,226 -0.01(-0.11%)
Jan 18, 2023 9.289 9.456 9.108 9.191 240,214 -0.01(-0.11%)
Jan 17, 2023 9.378 9.456 9.103 9.201 209,189 -0.17(-1.78%)
Jan 13, 2023 9.024 9.427 8.945 9.368 300,568 +0.29(+3.25%)
Jan 12, 2023 8.768 9.157 8.660 9.073 350,405 +0.36(+4.18%)
Jan 11, 2023 8.415 8.709 8.375 8.709 225,285 +0.38(+4.60%)
Jan 10, 2023 8.375 8.501 8.174 8.326 226,334 -0.03(-0.35%)
Jan 09, 2023 8.415 8.552 8.306 8.356 326,184 +0.06(+0.71%)
Jan 06, 2023 8.257 8.385 8.090 8.297 285,099 +0.05(+0.60%)
Jan 05, 2023 8.002 8.395 7.894 8.247 371,315 +0.17(+2.07%)
Jan 04, 2023 7.815 8.110 7.717 8.080 378,199 +0.40(+5.25%)
Jan 03, 2023 7.785 7.962 7.431 7.677 418,927 -0.03(-0.38%)
Dec 30, 2022 7.599 7.894 7.490 7.707 566,861 -0.04(-0.51%)
Dec 29, 2022 7.373 7.884 7.373 7.746 451,467 +0.47(+6.49%)
Dec 28, 2022 7.009 7.304 6.989 7.274 441,391 +0.28(+3.93%)
Dec 27, 2022 6.999 7.019 6.743 6.999 910,389 -0.03(-0.42%)
Dec 23, 2022 7.058 7.122 6.896 7.028 260,686 -0.02(-0.28%)
Dec 22, 2022 7.196 7.196 6.812 7.048 388,588 -0.23(-3.11%)
Dec 21, 2022 7.205 7.314 7.117 7.274 288,346 +0.21(+2.92%)
Dec 20, 2022 7.314 7.412 7.033 7.068 319,029 -0.32(-4.39%)
Dec 19, 2022 7.648 7.648 7.353 7.392 352,354 -0.24(-3.09%)
Dec 16, 2022 7.648 7.766 7.589 7.628 408,651 -0.13(-1.65%)
Dec 15, 2022 7.864 7.952 7.677 7.756 373,501 -0.14(-1.74%)
Dec 14, 2022 8.188 8.552 7.894 7.894 499,344 -0.16(-1.95%)
Dec 13, 2022 8.483 8.572 7.913 8.051 389,704 +0.05(+0.61%)
Dec 12, 2022 7.785 8.046 7.697 8.002 299,565 +0.17(+2.13%)
Dec 09, 2022 7.933 8.070 7.815 7.835 317,325 -0.13(-1.60%)
Dec 08, 2022 7.766 8.011 7.648 7.962 241,522 +0.18(+2.27%)
Dec 07, 2022 7.835 7.957 7.736 7.785 293,325 -0.13(-1.61%)
Dec 06, 2022 7.894 8.011 7.663 7.913 316,433 +0.02(+0.25%)
Dec 05, 2022 8.070 8.139 7.859 7.894 450,465 -0.24(-2.90%)
Dec 02, 2022 8.061 8.346 7.736 8.129 316,345 -0.02(-0.24%)
Dec 01, 2022 8.228 8.385 8.041 8.149 307,307 -0.03(-0.36%)
Nov 30, 2022 7.756 8.198 7.667 8.179 565,603 +0.44(+5.72%)
Nov 29, 2022 7.618 7.795 7.510 7.736 476,141 +0.10(+1.29%)
Nov 28, 2022 7.412 7.736 7.412 7.638 803,578 +0.10(+1.30%)
Nov 25, 2022 7.540 7.697 7.481 7.540 223,610 +0.05(+0.66%)
Nov 23, 2022 7.264 7.559 7.245 7.490 618,029 +0.28(+3.81%)
Nov 22, 2022 7.294 7.466 7.038 7.215 633,397 -0.11(-1.48%)
Nov 21, 2022 7.382 7.540 7.156 7.323 669,819 -0.13(-1.72%)
Nov 18, 2022 7.648 7.697 7.230 7.451 678,302 +0.05(+0.66%)
Nov 17, 2022 7.608 7.686 7.132 7.402 1,171,148 -0.26(-3.34%)
Nov 16, 2022 8.385 8.385 7.569 7.658 1,137,361 -0.91(-10.67%)
Nov 15, 2022 9.083 9.260 8.523 8.572 616,134 -0.25(-2.79%)
Nov 14, 2022 9.152 9.280 8.813 8.818 618,052 -0.42(-4.57%)
Nov 11, 2022 8.847 9.388 8.739 9.240 703,092 +0.47(+5.32%)
Nov 10, 2022 8.489 8.832 8.440 8.773 902,726 +0.73(+9.08%)
Nov 09, 2022 8.307 8.537 7.896 8.043 1,193,156 -0.39(-4.63%)
Nov 08, 2022 8.014 9.157 7.926 8.434 2,790,151 -2.33(-21.62%)
Nov 07, 2022 11.40 11.41 10.47 10.76 1,105,952 -0.64(-5.66%)
Nov 04, 2022 11.32 11.49 11.03 11.40 514,372 +0.38(+3.46%)
Nov 03, 2022 11.27 11.39 10.83 11.02 671,799 -0.36(-3.18%)
Nov 02, 2022 11.94 11.35 11.39 354,560 -0.55(-4.59%)
Nov 01, 2022 12.12 12.34 11.79 11.93 534,136 +0.10(+0.83%)
Oct 31, 2022 12.06 12.13 11.83 11.83 417,169 -0.28(-2.34%)
Oct 28, 2022 11.99 12.26 11.78 12.12 328,309 +0.22(+1.89%)
Oct 27, 2022 12.03 12.40 11.87 11.89 288,693 -0.09(-0.73%)
Oct 26, 2022 11.97 12.52 11.97 11.98 366,416 -0.01(-0.08%)
Oct 25, 2022 11.32 12.06 11.32 11.99 569,392 +0.75(+6.70%)
Oct 24, 2022 11.50 11.50 11.10 11.24 372,588 -0.18(-1.54%)
Oct 21, 2022 11.52 11.60 11.28 11.41 525,548 -0.04(-0.34%)
Oct 20, 2022 11.66 11.89 11.38 11.45 517,863 -0.18(-1.51%)
Oct 19, 2022 11.76 11.94 11.36 11.63 678,614 -0.36(-3.02%)
Oct 18, 2022 12.66 12.69 11.93 11.99 535,686 -0.24(-2.00%)
Oct 17, 2022 12.11 12.29 11.96 12.24 486,367 +0.40(+3.38%)
Oct 14, 2022 12.46 12.71 11.83 11.83 589,734 -0.44(-3.58%)
Oct 13, 2022 11.78 12.51 11.73 12.27 465,173 +0.09(+0.72%)
Oct 12, 2022 12.22 12.23 11.79 12.19 641,779 -0.05(-0.40%)
Oct 11, 2022 12.37 12.51 12.02 12.24 569,581 -0.19(-1.50%)
Oct 10, 2022 12.79 12.79 12.32 12.42 668,309 -0.23(-1.85%)
Oct 07, 2022 13.21 13.26 12.53 12.66 616,089 -0.84(-6.23%)
Oct 06, 2022 13.17 13.63 13.17 13.50 592,704 +0.27(+2.07%)
Oct 05, 2022 13.44 13.55 12.86 13.22 603,258 -0.50(-3.63%)
Oct 04, 2022 13.44 13.98 13.36 13.72 909,865 +0.71(+5.48%)
Oct 03, 2022 13.31 13.53 12.98 13.01 1,223,053 -0.16(-1.19%)
Sep 30, 2022 12.26 13.66 12.10 13.16 1,535,819 +0.98(+8.02%)
Sep 29, 2022 12.56 12.56 11.95 12.19 1,332,172 -0.45(-3.56%)
Sep 28, 2022 12.34 12.79 12.11 12.64 1,115,058 +0.25(+2.05%)
Sep 27, 2022 12.14 12.67 12.14 12.38 1,576,446 +0.54(+4.54%)
Sep 26, 2022 12.46 12.53 11.84 11.84 984,462 -0.24(-2.02%)
Sep 23, 2022 12.01 12.12 11.66 12.09 901,231 -0.10(-0.80%)
Sep 22, 2022 12.31 12.40 11.92 12.19 1,100,385 -0.21(-1.66%)
Sep 21, 2022 12.60 13.07 12.38 12.39 1,069,049 -0.21(-1.63%)
Sep 20, 2022 13.17 13.30 12.51 12.60 1,551,275 -0.81(-6.05%)
Sep 19, 2022 13.59 13.95 13.34 13.41 864,452 -0.29(-2.14%)
Sep 16, 2022 13.98 14.07 13.46 13.70 1,631,866 -0.63(-4.37%)
Sep 15, 2022 14.34 14.96 14.25 14.33 997,340 -0.24(-1.68%)
Sep 14, 2022 14.94 14.94 14.41 14.57 889,520 -0.43(-2.87%)
Sep 13, 2022 15.33 15.67 14.79 15.00 1,241,220 -1.02(-6.35%)
Sep 12, 2022 16.10 16.56 15.87 16.02 1,395,360 +0.01(+0.06%)
Sep 09, 2022 15.66 16.10 15.34 16.01 2,504,063 +0.43(+2.76%)
Sep 08, 2022 14.85 15.59 14.68 15.58 2,226,636 +0.63(+4.18%)
Sep 07, 2022 14.66 15.19 14.47 14.95 1,891,343 +0.19(+1.26%)
Sep 06, 2022 15.16 15.38 14.72 14.77 2,406,650 -0.39(-2.58%)
Sep 02, 2022 15.50 15.64 14.74 15.16 2,460,750 -0.37(-2.39%)
Sep 01, 2022 15.22 16.68 15.01 15.53 5,443,004 +0.70(+4.75%)
Aug 31, 2022 16.33 16.78 14.45 14.83 11,099,454 -1.32(-8.17%)
Aug 30, 2022 18.72 18.75 15.74 16.14 9,248,389 -2.21(-12.03%)
Aug 29, 2022 21.65 21.68 18.34 18.35 14,389,505 -3.44(-15.78%)
Aug 26, 2022 26.48 26.55 21.78 21.79 7,073,975 -4.58(-17.38%)
Aug 25, 2022 26.86 27.32 26.17 26.38 6,443,585 -0.45(-1.68%)
Aug 24, 2022 26.55 27.48 26.06 26.83 819,040 +0.28(+1.07%)
Aug 23, 2022 27.34 27.96 23.98 26.54 7,964,011 -0.71(-2.62%)
Aug 22, 2022 27.11 28.06 26.93 27.26 4,000,214 +0.15(+0.54%)
Aug 19, 2022 28.11 28.18 26.77 27.11 2,424,574 -1.09(-3.88%)
Aug 18, 2022 28.23 28.65 26.13 28.20 3,175,697 -0.32(-1.13%)
Aug 17, 2022 28.07 28.61 27.18 28.53 2,086,502 +0.61(+2.17%)
Aug 16, 2022 26.55 28.16 26.25 27.92 2,086,074 +1.41(+5.31%)
Aug 15, 2022 26.00 26.79 25.47 26.51 1,951,647 +0.52(+1.99%)
Aug 12, 2022 24.83 26.09 24.63 26.00 2,655,058 +1.40(+5.68%)
Aug 11, 2022 23.10 24.84 23.01 24.60 3,565,434 +1.82(+7.98%)
Aug 10, 2022 20.81 22.92 20.77 22.78 2,610,020 +2.45(+12.07%)
Aug 09, 2022 20.55 20.73 19.49 20.33 1,742,384 -0.30(-1.47%)
Aug 08, 2022 20.02 20.70 19.93 20.63 809,614 +0.57(+2.83%)
Aug 05, 2022 19.42 20.37 19.39 20.06 357,900 +0.23(+1.16%)
Aug 04, 2022 20.15 20.24 19.35 19.83 527,351 -0.31(-1.55%)
Aug 03, 2022 20.32 20.74 19.57 20.15 1,697,966 -0.25(-1.24%)
Aug 02, 2022 21.86 22.86 20.20 20.40 2,521,499 +0.30(+1.51%)
Aug 01, 2022 19.92 20.47 19.79 20.10 1,329,752 -0.03(-0.15%)
Jul 29, 2022 19.80 20.26 19.28 20.13 983,852 +0.44(+2.23%)
Jul 28, 2022 19.40 19.85 18.90 19.69 812,525 +0.34(+1.77%)
Jul 27, 2022 17.85 19.53 17.61 19.35 3,240,270 +1.62(+9.14%)
Jul 26, 2022 18.69 18.89 17.66 17.73 1,914,018 -1.16(-6.15%)
Jul 25, 2022 18.78 19.37 18.18 18.89 1,312,550 +0.05(+0.26%)
Jul 22, 2022 19.61 20.16 18.53 18.84 1,626,273 -1.06(-5.35%)
Jul 21, 2022 19.73 19.99 19.03 19.90 1,913,367 +0.13(+0.64%)
Jul 20, 2022 19.68 20.11 19.60 19.78 1,171,759 +0.14(+0.70%)
Jul 19, 2022 19.10 19.68 18.77 19.64 2,690,148 +0.72(+3.82%)
Jul 18, 2022 21.48 21.64 18.06 18.92 3,860,044 -2.36(-11.10%)
Jul 15, 2022 21.13 21.36 20.59 21.28 1,838,534 +0.46(+2.20%)
Jul 14, 2022 19.98 20.83 19.42 20.82 1,553,038 +0.57(+2.80%)
Jul 13, 2022 19.91 20.49 19.91 20.25 739,417 -0.19(-0.91%)
Jul 12, 2022 20.40 20.84 20.34 20.44 703,631 +0.10(+0.48%)
Jul 11, 2022 20.42 21.18 20.32 20.34 575,809 -0.46(-2.21%)
Jul 08, 2022 20.44 21.13 20.20 20.80 1,150,293 +0.22(+1.09%)
Jul 07, 2022 20.11 20.81 20.11 20.58 747,088 +0.56(+2.78%)
Jul 06, 2022 19.39 20.13 19.31 20.02 691,929 +0.67(+3.48%)
Jul 05, 2022 17.60 19.43 17.60 19.35 1,505,396 +0.52(+2.75%)
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.