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 (%)
Nov 30, 2023 5.390 5.747 5.313 5.648 913,214 +0.25(+4.60%)
Nov 29, 2023 5.300 5.479 5.295 5.400 202,664 +0.13(+2.45%)
Nov 28, 2023 5.281 5.350 5.112 5.271 306,882 -0.01(-0.19%)
Nov 27, 2023 5.300 5.330 5.171 5.281 220,739 -0.05(-0.93%)
Nov 24, 2023 5.181 5.400 5.171 5.330 125,362 +0.14(+2.78%)
Nov 22, 2023 5.171 5.286 4.953 5.186 215,599 +0.04(+0.87%)
Nov 21, 2023 5.142 5.360 5.013 5.142 654,856 -0.04(-0.77%)
Nov 20, 2023 5.211 5.410 5.122 5.181 515,959 +0.01(+0.19%)
Nov 17, 2023 5.042 5.201 4.948 5.171 1,064,989 +0.21(+4.20%)
Nov 16, 2023 4.993 5.032 4.864 4.963 759,724 -0.08(-1.57%)
Nov 15, 2023 5.082 5.231 5.013 5.042 447,950 -0.03(-0.59%)
Nov 14, 2023 5.191 5.261 4.913 5.072 652,180 +0.14(+2.82%)
Nov 13, 2023 4.923 5.040 4.864 4.933 280,308 -0.00(-0.10%)
Nov 10, 2023 4.938 4.978 4.711 4.938 355,352 +0.08(+1.63%)
Nov 09, 2023 5.037 5.067 4.741 4.859 497,217 -0.20(-3.91%)
Nov 08, 2023 5.649 5.807 5.047 5.057 694,666 -0.67(-11.72%)
Nov 07, 2023 5.778 6.005 5.630 5.728 287,567 -0.03(-0.51%)
Nov 06, 2023 6.015 6.015 5.748 5.758 162,270 -0.25(-4.11%)
Nov 03, 2023 5.926 6.034 5.669 6.005 460,232 +0.27(+4.65%)
Nov 02, 2023 5.807 5.857 5.605 5.738 297,768 +0.05(+0.87%)
Nov 01, 2023 5.689 5.748 5.531 5.689 136,245 -0.03(-0.52%)
Oct 31, 2023 5.669 5.807 5.610 5.718 129,247 +0.08(+1.40%)
Oct 30, 2023 5.551 5.699 5.471 5.639 142,167 +0.10(+1.78%)
Oct 27, 2023 5.649 5.788 5.511 5.541 147,324 -0.13(-2.26%)
Oct 26, 2023 5.412 5.783 5.313 5.669 249,809 +0.26(+4.74%)
Oct 25, 2023 5.402 5.462 5.225 5.412 173,087 -0.01(-0.18%)
Oct 24, 2023 5.422 5.630 5.402 5.422 189,576 +0.04(+0.83%)
Oct 23, 2023 5.274 5.541 5.205 5.378 299,954 +0.08(+1.49%)
Oct 20, 2023 5.373 5.402 5.254 5.299 240,773 -0.05(-1.01%)
Oct 19, 2023 5.620 5.630 5.284 5.353 387,491 -0.25(-4.41%)
Oct 18, 2023 5.955 5.955 5.590 5.600 218,900 -0.37(-6.13%)
Oct 17, 2023 5.788 6.084 5.748 5.965 193,048 +0.18(+3.07%)
Oct 16, 2023 5.837 5.914 5.709 5.788 179,734 +0.00(+0.00%)
Oct 13, 2023 5.580 5.837 5.531 5.788 321,885 +0.22(+3.90%)
Oct 12, 2023 6.074 6.074 5.363 5.570 583,056 -0.48(-7.92%)
Oct 11, 2023 6.202 6.242 5.965 6.049 187,112 -0.17(-2.78%)
Oct 10, 2023 6.291 6.557 6.153 6.222 228,144 +0.02(+0.40%)
Oct 09, 2023 6.143 6.252 6.025 6.197 247,535 -0.01(-0.24%)
Oct 06, 2023 6.429 6.439 6.173 6.212 353,759 -0.25(-3.82%)
Oct 05, 2023 6.874 6.904 6.449 6.459 295,513 -0.41(-6.03%)
Oct 04, 2023 7.131 7.180 6.859 6.874 196,458 -0.24(-3.33%)
Oct 03, 2023 7.131 7.195 7.071 7.111 173,949 -0.07(-0.96%)
Oct 02, 2023 7.447 7.447 7.012 7.180 507,457 -0.29(-3.84%)
Sep 29, 2023 7.249 7.496 7.131 7.467 196,448 +0.32(+4.42%)
Sep 28, 2023 7.150 7.160 7.012 7.150 201,992 +0.00(+0.00%)
Sep 27, 2023 7.269 7.308 7.071 7.150 182,790 -0.07(-0.96%)
Sep 26, 2023 7.348 7.417 7.180 7.220 359,927 -0.16(-2.14%)
Sep 25, 2023 7.269 7.402 7.348 7.378 172,738 +0.05(+0.67%)
Sep 22, 2023 7.358 7.467 7.249 7.328 347,540 +0.03(+0.41%)
Sep 21, 2023 7.388 7.388 7.160 7.299 273,877 -0.12(-1.60%)
Sep 20, 2023 7.486 7.511 7.318 7.417 366,239 -0.01(-0.13%)
Sep 19, 2023 7.328 7.555 7.270 7.427 387,023 +0.12(+1.69%)
Sep 18, 2023 6.864 7.323 6.849 7.304 559,235 +0.47(+6.86%)
Sep 15, 2023 6.637 6.884 6.627 6.834 308,479 +0.21(+3.13%)
Sep 14, 2023 6.597 6.686 6.573 6.627 431,744 +0.05(+0.83%)
Sep 13, 2023 6.578 6.676 6.499 6.573 228,088 +0.00(+0.08%)
Sep 12, 2023 6.499 6.573 6.479 6.568 278,827 +0.03(+0.45%)
Sep 11, 2023 6.667 6.667 6.499 6.538 269,355 -0.07(-1.12%)
Sep 08, 2023 6.617 6.627 6.400 6.612 575,804 -0.00(-0.07%)
Sep 07, 2023 6.647 6.686 6.449 6.617 339,200 -0.10(-1.47%)
Sep 06, 2023 6.795 6.815 6.588 6.716 269,483 -0.07(-1.09%)
Sep 05, 2023 7.111 7.134 6.746 6.790 210,573 -0.38(-5.30%)
Sep 01, 2023 7.150 7.358 7.146 7.170 142,276 +0.07(+0.97%)
Aug 31, 2023 7.062 7.269 6.973 7.101 279,314 +0.06(+0.84%)
Aug 30, 2023 7.141 7.141 6.884 7.042 290,583 -0.08(-1.11%)
Aug 29, 2023 7.279 7.279 7.052 7.121 332,898 -0.07(-0.96%)
Aug 28, 2023 7.407 7.615 7.180 7.190 200,894 -0.17(-2.28%)
Aug 25, 2023 7.417 7.535 7.318 7.358 275,617 +0.01(+0.13%)
Aug 24, 2023 7.901 7.901 7.279 7.348 209,883 -0.55(-7.00%)
Aug 23, 2023 8.049 8.108 7.901 7.901 181,871 -0.19(-2.32%)
Aug 22, 2023 8.276 8.350 7.990 8.089 197,980 -0.14(-1.68%)
Aug 21, 2023 8.227 8.296 8.099 8.227 185,151 +0.02(+0.24%)
Aug 18, 2023 8.039 8.286 7.990 8.207 170,210 +0.04(+0.48%)
Aug 17, 2023 8.257 8.346 8.049 8.168 217,603 -0.09(-1.08%)
Aug 16, 2023 8.010 8.286 8.010 8.257 211,926 +0.28(+3.47%)
Aug 15, 2023 8.118 8.148 7.857 7.980 274,462 -0.23(-2.77%)
Aug 14, 2023 8.918 8.918 8.187 8.207 326,754 -0.79(-8.78%)
Aug 11, 2023 8.484 9.264 8.474 8.997 807,521 +0.51(+5.99%)
Aug 10, 2023 8.696 8.745 8.410 8.489 323,378 -0.14(-1.60%)
Aug 09, 2023 8.902 8.923 8.371 8.627 278,650 -0.29(-3.20%)
Aug 08, 2023 7.583 8.937 7.553 8.912 922,238 +0.59(+7.10%)
Aug 07, 2023 8.380 8.469 8.026 8.321 333,101 -0.10(-1.17%)
Aug 04, 2023 8.341 8.567 8.267 8.420 103,553 +0.10(+1.18%)
Aug 03, 2023 8.233 8.420 8.144 8.321 152,371 +0.09(+1.08%)
Aug 02, 2023 8.371 8.400 8.134 8.233 263,757 -0.21(-2.45%)
Aug 01, 2023 8.696 8.702 8.430 8.439 169,053 -0.32(-3.71%)
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 -0.35(-4.31%)
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%)
May 01, 2023 9.495 9.534 9.318 9.338 631,364 -0.22(-2.26%)
Apr 28, 2023 9.298 9.662 9.289 9.554 468,786 +0.21(+2.21%)
Apr 27, 2023 9.249 9.348 9.078 9.348 298,200 +0.17(+1.82%)
Apr 26, 2023 9.053 9.357 8.925 9.181 325,648 +0.11(+1.19%)
Apr 25, 2023 9.367 9.416 9.053 9.073 311,549 -0.40(-4.25%)
Apr 24, 2023 9.593 9.681 9.210 9.475 259,347 -0.14(-1.43%)
Apr 21, 2023 9.416 9.730 9.348 9.613 295,832 +0.21(+2.19%)
Apr 20, 2023 9.495 9.740 9.220 9.406 373,533 -0.18(-1.84%)
Apr 19, 2023 9.406 9.672 9.279 9.583 253,891 +0.12(+1.24%)
Apr 18, 2023 9.495 9.838 9.308 9.465 302,799 +0.05(+0.52%)
Apr 17, 2023 9.328 9.770 9.279 9.416 243,139 +0.05(+0.52%)
Apr 14, 2023 9.711 9.834 9.357 9.367 284,875 -0.32(-3.34%)
Apr 13, 2023 9.730 9.858 9.397 9.691 265,633 -0.04(-0.40%)
Apr 12, 2023 10.19 10.25 9.691 9.730 332,622 -0.37(-3.69%)
Apr 11, 2023 9.377 10.15 9.377 10.10 566,748 +0.77(+8.20%)
Apr 10, 2023 8.680 9.456 8.680 9.338 402,816 +0.59(+6.73%)
Apr 06, 2023 8.690 8.847 8.533 8.749 230,186 +0.09(+1.02%)
Apr 05, 2023 8.444 8.741 8.385 8.660 379,437 -0.48(-5.26%)
Apr 04, 2023 9.279 9.436 8.999 9.141 187,735 -0.11(-1.17%)
Apr 03, 2023 9.249 9.377 9.102 9.249 334,299 -0.03(-0.32%)
Mar 31, 2023 8.847 9.397 8.847 9.279 416,590 +0.49(+5.59%)
Mar 30, 2023 8.896 9.161 8.754 8.788 217,780 -0.04(-0.44%)
Mar 29, 2023 8.680 8.906 8.601 8.827 325,694 +0.28(+3.33%)
Mar 28, 2023 8.621 8.690 8.425 8.542 298,569 -0.07(-0.80%)
Mar 27, 2023 8.611 8.704 8.405 8.611 254,861 +0.06(+0.69%)
Mar 24, 2023 8.395 8.562 8.277 8.552 218,011 +0.05(+0.58%)
Mar 23, 2023 8.405 8.827 8.395 8.503 370,079 +0.16(+1.88%)
Mar 22, 2023 8.454 8.778 8.336 8.346 267,624 -0.11(-1.28%)
Mar 21, 2023 8.739 9.161 8.410 8.454 355,110 -0.10(-1.20%)
Mar 20, 2023 8.847 9.028 8.415 8.557 511,045 -0.28(-3.22%)
Mar 17, 2023 8.847 9.205 8.778 8.842 570,104 -0.04(-0.50%)
Mar 16, 2023 8.965 9.240 8.749 8.886 410,697 -0.27(-3.00%)
Mar 15, 2023 9.171 9.367 8.955 9.161 456,969 -0.27(-2.81%)
Mar 14, 2023 9.132 9.534 9.122 9.426 443,471 +0.55(+6.19%)
Mar 13, 2023 9.082 9.132 8.695 8.876 323,744 -0.34(-3.73%)
Mar 10, 2023 9.613 9.829 9.006 9.220 488,620 -0.43(-4.48%)
Mar 09, 2023 9.750 10.01 9.622 9.652 428,171 -0.07(-0.71%)
Mar 08, 2023 9.122 9.740 9.058 9.721 343,169 +0.62(+6.80%)
Mar 07, 2023 9.053 9.289 9.024 9.102 264,587 +0.05(+0.54%)
Mar 06, 2023 9.691 9.721 9.014 9.053 382,183 -0.63(-6.54%)
Mar 03, 2023 9.451 9.735 9.285 9.686 302,210 +0.34(+3.67%)
Mar 02, 2023 9.001 9.363 8.952 9.344 449,828 +0.25(+2.75%)
Mar 01, 2023 9.569 9.677 8.981 9.094 612,994 -0.60(-6.21%)
Feb 28, 2023 8.080 10.11 7.982 9.696 1,097,432 +0.20(+2.06%)
Feb 27, 2023 9.843 10.02 9.392 9.500 467,967 -0.20(-2.02%)
Feb 24, 2023 9.863 10.09 9.510 9.696 742,093 -0.37(-3.70%)
Feb 23, 2023 9.588 10.15 9.481 10.07 666,473 +0.58(+6.14%)
Feb 22, 2023 9.618 9.657 9.412 9.486 378,631 -0.13(-1.37%)
Feb 21, 2023 9.530 9.725 9.383 9.618 421,182 -0.08(-0.81%)
Feb 17, 2023 9.559 9.706 9.280 9.696 313,869 +0.18(+1.85%)
Feb 16, 2023 9.559 9.902 9.402 9.520 463,802 -0.14(-1.42%)
Feb 15, 2023 9.716 9.784 9.392 9.657 549,645 -0.11(-1.10%)
Feb 14, 2023 9.647 9.804 9.363 9.765 289,585 +0.09(+0.91%)
Feb 13, 2023 9.344 9.946 9.226 9.677 342,139 +0.33(+3.56%)
Feb 10, 2023 9.108 9.353 8.922 9.344 312,757 +0.22(+2.36%)
Feb 09, 2023 9.794 9.794 9.104 9.128 263,541 -0.47(-4.90%)
Feb 08, 2023 9.618 9.745 9.422 9.598 214,248 -0.11(-1.11%)
Feb 07, 2023 9.618 9.735 9.451 9.706 232,218 +0.09(+0.92%)
Feb 06, 2023 10.04 10.07 9.569 9.618 330,247 -0.45(-4.47%)
Feb 03, 2023 10.02 10.28 9.823 10.07 370,049 -0.11(-1.06%)
Feb 02, 2023 10.22 10.50 10.000 10.18 537,922 +0.05(+0.48%)
Feb 01, 2023 9.794 10.23 9.716 10.13 416,571 +0.28(+2.89%)
Jan 31, 2023 9.774 9.863 9.725 9.843 462,780 +0.09(+0.90%)
Jan 30, 2023 9.667 10.22 9.628 9.755 479,648 -0.01(-0.10%)
Jan 27, 2023 9.520 9.882 9.373 9.765 490,926 +0.24(+2.47%)
Jan 26, 2023 9.657 9.706 9.304 9.530 369,749 +0.00(+0.00%)
Jan 25, 2023 9.314 9.559 8.775 9.530 303,102 +0.13(+1.35%)
Jan 24, 2023 9.432 9.481 9.040 9.402 477,988 -0.13(-1.34%)
Jan 23, 2023 9.667 9.760 9.481 9.530 509,870 -0.10(-1.02%)
Jan 20, 2023 9.265 9.637 9.206 9.628 255,926 +0.48(+5.25%)
Jan 19, 2023 9.157 9.250 8.913 9.148 353,520 -0.01(-0.11%)
Jan 18, 2023 9.255 9.422 9.074 9.157 241,097 -0.01(-0.11%)
Jan 17, 2023 9.344 9.421 9.069 9.167 209,958 -0.17(-1.78%)
Jan 13, 2023 8.991 9.392 8.913 9.334 301,673 +0.29(+3.25%)
Jan 12, 2023 8.736 9.123 8.629 9.040 351,693 +0.36(+4.18%)
Jan 11, 2023 8.384 8.678 8.345 8.678 226,112 +0.38(+4.60%)
Jan 10, 2023 8.345 8.470 8.144 8.296 227,165 -0.03(-0.35%)
Jan 09, 2023 8.384 8.521 8.276 8.325 327,382 +0.06(+0.71%)
Jan 06, 2023 8.227 8.354 8.060 8.266 286,147 +0.05(+0.60%)
Jan 05, 2023 7.972 8.364 7.865 8.217 372,679 +0.17(+2.07%)
Jan 04, 2023 7.786 8.080 7.688 8.051 379,588 +0.40(+5.25%)
Jan 03, 2023 7.757 7.933 7.404 7.649 420,466 -0.03(-0.38%)
Dec 30, 2022 7.571 7.865 7.463 7.679 568,943 -0.04(-0.51%)
Dec 29, 2022 7.346 7.855 7.346 7.718 453,126 +0.47(+6.49%)
Dec 28, 2022 6.983 7.277 6.964 7.248 443,013 +0.27(+3.93%)
Dec 27, 2022 6.973 6.993 6.719 6.973 913,733 -0.03(-0.42%)
Dec 23, 2022 7.032 7.096 6.871 7.003 261,644 -0.02(-0.28%)
Dec 22, 2022 7.169 7.169 6.787 7.022 390,016 -0.23(-3.11%)
Dec 21, 2022 7.179 7.287 7.091 7.248 289,405 +0.21(+2.92%)
Dec 20, 2022 7.287 7.385 7.008 7.042 320,201 -0.32(-4.39%)
Dec 19, 2022 7.620 7.620 7.326 7.365 353,648 -0.24(-3.09%)
Dec 16, 2022 7.620 7.737 7.561 7.600 410,153 -0.13(-1.65%)
Dec 15, 2022 7.835 7.923 7.649 7.728 374,873 -0.14(-1.74%)
Dec 14, 2022 8.158 8.521 7.865 7.865 501,178 -0.16(-1.95%)
Dec 13, 2022 8.452 8.540 7.884 8.021 391,136 +0.05(+0.61%)
Dec 12, 2022 7.757 8.016 7.669 7.972 300,666 +0.17(+2.13%)
Dec 09, 2022 7.904 8.041 7.786 7.806 318,491 -0.13(-1.60%)
Dec 08, 2022 7.737 7.982 7.620 7.933 242,409 +0.18(+2.27%)
Dec 07, 2022 7.806 7.928 7.708 7.757 294,403 -0.13(-1.61%)
Dec 06, 2022 7.865 7.982 7.634 7.884 317,596 +0.02(+0.25%)
Dec 05, 2022 8.041 8.109 7.830 7.865 452,120 -0.24(-2.90%)
Dec 02, 2022 8.031 8.315 7.708 8.100 317,507 -0.02(-0.24%)
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.