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

Clarus Corp (NQ: CLAR )

6.150 +0.080 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Jun 01, 2018 6.984 7.079 6.984 7.031 48,848 +0.05(+0.68%)
May 31, 2018 7.031 7.079 6.984 6.984 28,031 -0.10(-1.34%)
May 30, 2018 7.031 7.126 7.031 7.079 34,830 +0.00(+0.00%)
May 29, 2018 7.031 7.079 6.984 7.079 26,790 +0.00(+0.00%)
May 25, 2018 7.079 7.079 7.079 0 -0.10(-1.32%)
May 24, 2018 7.079 7.221 7.031 7.174 88,184 +0.12(+1.68%)
May 23, 2018 7.126 7.126 7.031 7.055 71,965 -0.02(-0.34%)
May 22, 2018 6.984 7.174 6.936 7.079 75,308 +0.05(+0.68%)
May 21, 2018 6.936 7.079 6.936 7.031 33,402 +0.05(+0.68%)
May 18, 2018 7.031 7.031 6.984 6.984 45,151 +0.00(+0.00%)
May 17, 2018 6.984 7.031 6.936 6.984 63,657 +0.10(+1.38%)
May 16, 2018 6.841 6.984 6.836 6.888 85,679 +0.05(+0.69%)
May 15, 2018 6.698 6.841 6.698 6.841 46,917 +0.10(+1.41%)
May 14, 2018 6.746 6.841 6.698 6.746 59,105 +0.00(+0.00%)
May 11, 2018 6.793 6.841 6.698 6.746 52,485 +0.00(+0.00%)
May 10, 2018 6.888 6.888 6.651 6.746 177,002 -0.10(-1.39%)
May 09, 2018 6.793 6.936 6.793 6.841 67,054 +0.05(+0.70%)
May 08, 2018 6.746 6.936 6.698 6.793 198,403 +0.05(+0.70%)
May 07, 2018 6.793 6.841 6.651 6.746 84,392 -0.05(-0.70%)
May 04, 2018 6.651 6.888 6.651 6.793 112,811 +0.10(+1.42%)
May 03, 2018 6.841 6.841 6.651 6.698 173,212 -0.14(-2.08%)
May 02, 2018 6.698 6.888 6.698 6.841 138,238 +0.10(+1.41%)
May 01, 2018 6.793 6.841 6.603 6.746 42,625 -0.05(-0.70%)
Apr 30, 2018 6.698 6.888 6.698 6.793 77,972 +0.05(+0.70%)
Apr 27, 2018 6.793 6.793 6.698 6.746 58,261 +0.00(+0.00%)
Apr 26, 2018 6.746 6.793 6.698 6.746 67,622 +0.14(+2.16%)
Apr 25, 2018 6.698 6.733 6.603 6.603 50,984 -0.05(-0.71%)
Apr 24, 2018 6.651 6.793 6.603 6.651 103,788 +0.05(+0.72%)
Apr 23, 2018 6.651 6.888 6.461 6.603 189,902 +0.19(+2.96%)
Apr 20, 2018 6.366 6.461 6.271 6.413 45,462 +0.00(+0.00%)
Apr 19, 2018 6.461 6.508 6.318 6.413 49,473 -0.05(-0.74%)
Apr 18, 2018 6.461 6.508 6.366 6.461 47,454 +0.00(+0.00%)
Apr 17, 2018 6.413 6.556 6.366 6.461 45,849 +0.00(+0.00%)
Apr 16, 2018 6.461 6.508 6.390 6.461 74,455 +0.05(+0.74%)
Apr 13, 2018 6.461 6.461 6.366 6.413 30,075 +0.00(+0.00%)
Apr 12, 2018 6.508 6.556 6.413 6.413 59,121 -0.05(-0.74%)
Apr 11, 2018 6.318 6.485 6.271 6.461 51,462 +0.10(+1.49%)
Apr 10, 2018 6.366 6.461 6.223 6.366 146,013 +0.00(+0.00%)
Apr 09, 2018 6.318 6.413 6.271 6.366 29,349 +0.00(+0.00%)
Apr 06, 2018 6.366 6.461 6.318 6.366 28,430 +0.00(+0.00%)
Apr 05, 2018 6.508 6.508 6.366 6.366 30,930 -0.07(-1.11%)
Apr 04, 2018 6.413 6.508 6.271 6.437 56,017 +0.02(+0.37%)
Apr 03, 2018 6.318 6.508 6.271 6.413 67,880 +0.14(+2.27%)
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.