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

Clarus Corp (NQ: CLAR )

6.240 +0.140 (+2.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.