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

Clarus Corp (NQ: CLAR )

6.810 -0.020 (-0.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 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, 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 -0.34(-4.19%)
Jun 14, 2023 8.459 8.577 8.179 8.223 169,077 -0.17(-2.00%)
Jun 13, 2023 8.252 8.499 8.193 8.390 175,021 +0.17(+2.04%)
Jun 12, 2023 8.489 8.587 8.193 8.223 298,837 -0.25(-2.91%)
Jun 09, 2023 8.577 8.666 8.390 8.469 236,905 -0.08(-0.92%)
Jun 08, 2023 8.735 8.774 8.400 8.548 155,403 -0.14(-1.59%)
Jun 07, 2023 8.518 8.996 8.518 8.686 367,558 +0.27(+3.16%)
Jun 06, 2023 8.085 8.508 8.006 8.420 380,907 +0.34(+4.27%)
Jun 05, 2023 8.164 8.233 7.937 8.075 366,114 -0.07(-0.85%)
Jun 02, 2023 7.947 8.193 7.947 8.144 361,822 +0.35(+4.55%)
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.