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

Clarus Corp (NQ: CLAR )

6.280 +0.210 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 9.857 9.857 9.857 0 +0.10(+0.98%)
Aug 30, 2018 9.619 9.762 9.524 9.762 115,858 +0.14(+1.49%)
Aug 29, 2018 9.762 9.762 9.524 9.619 120,799 -0.19(-1.94%)
Aug 28, 2018 9.715 9.948 9.687 9.810 79,195 +0.10(+0.98%)
Aug 27, 2018 9.953 9.977 9.572 9.715 222,604 -0.19(-1.92%)
Aug 24, 2018 10.05 10.05 9.667 9.905 121,900 -0.19(-1.89%)
Aug 23, 2018 10.05 10.10 9.810 10.10 49,508 +0.05(+0.47%)
Aug 22, 2018 9.953 10.10 9.738 10.05 75,186 +0.10(+0.96%)
Aug 21, 2018 9.905 10.19 9.667 9.953 183,112 -0.05(-0.48%)
Aug 20, 2018 10.43 10.48 9.886 10.00 215,911 -0.33(-3.23%)
Aug 17, 2018 10.10 10.43 9.953 10.33 315,828 +0.40(+4.08%)
Aug 16, 2018 9.881 10.12 9.832 9.929 266,830 +0.10(+0.97%)
Aug 15, 2018 9.739 9.881 9.501 9.834 144,313 +0.24(+2.48%)
Aug 14, 2018 9.264 9.786 9.123 9.596 286,201 +0.33(+3.59%)
Aug 13, 2018 9.169 9.264 9.169 9.264 81,470 +0.14(+1.56%)
Aug 10, 2018 9.026 9.169 8.884 9.121 87,566 +0.10(+1.05%)
Aug 09, 2018 8.979 9.074 8.884 9.026 88,387 +0.05(+0.53%)
Aug 08, 2018 8.931 9.026 8.836 8.979 90,870 +0.05(+0.53%)
Aug 07, 2018 9.501 9.549 8.741 8.931 275,190 +0.19(+2.17%)
Aug 06, 2018 8.694 9.026 8.621 8.741 453,262 +0.00(+0.00%)
Aug 03, 2018 8.599 8.884 8.504 8.741 139,138 +0.19(+2.22%)
Aug 02, 2018 8.361 8.646 8.361 8.551 74,224 +0.19(+2.27%)
Aug 01, 2018 8.599 8.599 8.361 8.361 44,450 -0.19(-2.22%)
Jul 31, 2018 8.171 8.646 8.171 8.551 116,473 +0.43(+5.26%)
Jul 30, 2018 8.029 8.171 8.029 8.124 36,170 +0.10(+1.18%)
Jul 27, 2018 8.266 8.314 8.005 8.029 63,990 -0.14(-1.74%)
Jul 26, 2018 8.409 8.409 8.076 8.171 84,610 -0.19(-2.27%)
Jul 25, 2018 8.124 8.409 8.076 8.361 66,827 +0.29(+3.53%)
Jul 24, 2018 8.029 8.361 8.029 8.076 105,825 +0.10(+1.19%)
Jul 23, 2018 7.601 7.981 7.601 7.981 50,813 +0.33(+4.35%)
Jul 20, 2018 7.554 7.696 7.554 7.649 58,985 +0.10(+1.26%)
Jul 19, 2018 7.649 7.696 7.554 7.554 29,622 -0.05(-0.63%)
Jul 18, 2018 7.744 7.744 7.459 7.601 52,648 -0.10(-1.23%)
Jul 17, 2018 7.791 7.791 7.649 7.696 43,405 -0.05(-0.61%)
Jul 16, 2018 7.886 7.981 7.696 7.744 21,537 -0.19(-2.40%)
Jul 13, 2018 7.934 7.981 7.886 7.934 45,134 +0.00(+0.00%)
Jul 12, 2018 7.981 7.981 7.927 7.934 31,216 +0.00(+0.00%)
Jul 11, 2018 7.981 7.981 7.934 7.934 24,738 +0.00(+0.00%)
Jul 10, 2018 7.934 8.028 7.934 7.934 30,435 +0.00(+0.00%)
Jul 09, 2018 7.981 8.029 7.839 7.934 36,364 +0.00(+0.00%)
Jul 06, 2018 7.934 8.030 7.839 7.934 57,887 +0.05(+0.60%)
Jul 05, 2018 7.839 7.934 7.744 7.886 63,321 +0.05(+0.61%)
Jul 03, 2018 7.839 7.839 7.839 0 -0.05(-0.60%)
Jul 02, 2018 7.791 7.886 7.789 7.886 33,909 +0.05(+0.61%)
Jun 29, 2018 7.744 7.839 7.744 7.839 60,746 +0.14(+1.85%)
Jun 28, 2018 7.649 7.791 7.649 7.696 57,557 +0.00(+0.00%)
Jun 27, 2018 7.601 7.934 7.601 7.696 73,382 -0.14(-1.82%)
Jun 26, 2018 7.601 7.934 7.554 7.839 132,878 +0.19(+2.48%)
Jun 25, 2018 7.601 7.744 7.554 7.649 116,121 +0.10(+1.26%)
Jun 22, 2018 7.316 7.744 7.316 7.554 333,082 +0.52(+7.43%)
Jun 21, 2018 7.031 7.126 7.031 7.031 98,526 -0.05(-0.67%)
Jun 20, 2018 7.079 7.126 7.079 7.079 24,313 +0.00(+0.00%)
Jun 19, 2018 7.174 7.174 7.031 7.079 65,367 -0.10(-1.32%)
Jun 18, 2018 7.079 7.174 7.079 7.174 18,778 +0.10(+1.34%)
Jun 15, 2018 7.126 7.079 7.079 95,088 +0.00(+0.00%)
Jun 14, 2018 6.936 7.126 6.936 7.079 93,485 +0.10(+1.36%)
Jun 13, 2018 7.079 7.079 6.984 6.984 44,084 -0.05(-0.68%)
Jun 12, 2018 7.079 7.126 7.031 7.031 45,940 -0.05(-0.67%)
Jun 11, 2018 6.888 7.079 6.888 7.079 62,135 +0.19(+2.76%)
Jun 08, 2018 6.984 7.031 6.888 6.888 85,603 -0.10(-1.36%)
Jun 07, 2018 6.936 7.007 6.936 6.984 137,719 +0.05(+0.68%)
Jun 06, 2018 6.936 6.936 91,879 -0.10(-1.35%)
Jun 05, 2018 7.031 7.055 6.984 7.031 68,709 +0.05(+0.68%)
Jun 04, 2018 7.079 7.125 6.984 6.984 72,822 -0.05(-0.68%)
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.