Skip to main content

Clarus Corp (NQ: CLAR )

6.980 +0.070 (+1.01%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.088 7.296 6.998 7.127 278,291 +0.06(+0.84%)
Aug 30, 2023 7.167 7.167 6.909 7.068 289,519 -0.08(-1.11%)
Aug 29, 2023 7.306 7.306 7.078 7.147 331,680 -0.07(-0.96%)
Aug 28, 2023 7.434 7.643 7.206 7.216 200,158 -0.17(-2.28%)
Aug 25, 2023 7.444 7.563 7.345 7.385 274,608 +0.01(+0.13%)
Aug 24, 2023 7.930 7.930 7.306 7.375 209,115 -0.56(-7.00%)
Aug 23, 2023 8.079 8.138 7.930 7.930 181,205 -0.19(-2.32%)
Aug 22, 2023 8.307 8.381 8.019 8.118 197,255 -0.14(-1.68%)
Aug 21, 2023 8.257 8.327 8.128 8.257 184,473 +0.02(+0.24%)
Aug 18, 2023 8.069 8.317 8.019 8.237 169,587 +0.04(+0.48%)
Aug 17, 2023 8.287 8.376 8.079 8.198 216,807 -0.09(-1.08%)
Aug 16, 2023 8.039 8.317 8.039 8.287 211,151 +0.28(+3.47%)
Aug 15, 2023 8.148 8.178 7.886 8.009 273,457 -0.23(-2.77%)
Aug 14, 2023 8.951 8.951 8.218 8.237 325,558 -0.79(-8.78%)
Aug 11, 2023 8.515 9.298 8.505 9.030 804,566 +0.51(+5.99%)
Aug 10, 2023 8.727 8.777 8.441 8.520 322,194 -0.14(-1.60%)
Aug 09, 2023 8.935 8.956 8.401 8.658 277,630 -0.29(-3.20%)
Aug 08, 2023 7.611 8.970 7.581 8.945 918,862 +0.59(+7.10%)
Aug 07, 2023 8.411 8.500 8.055 8.352 331,882 -0.10(-1.17%)
Aug 04, 2023 8.372 8.599 8.298 8.451 103,174 +0.10(+1.18%)
Aug 03, 2023 8.263 8.451 8.174 8.352 151,813 +0.09(+1.08%)
Aug 02, 2023 8.401 8.431 8.164 8.263 262,791 -0.21(-2.45%)
Aug 01, 2023 8.727 8.734 8.461 8.470 168,434 -0.33(-3.71%)
Jul 31, 2023 8.668 8.925 8.668 8.797 216,254 +0.13(+1.48%)
Jul 28, 2023 8.431 8.698 8.332 8.668 251,638 +0.36(+4.28%)
Jul 27, 2023 8.441 8.589 8.283 8.312 221,569 -0.10(-1.18%)
Jul 26, 2023 8.332 8.475 8.253 8.411 206,073 +0.09(+1.07%)
Jul 25, 2023 8.609 8.609 8.204 8.322 218,366 -0.27(-3.11%)
Jul 24, 2023 8.352 8.599 8.293 8.589 252,573 +0.23(+2.72%)
Jul 21, 2023 8.648 8.658 8.273 8.362 170,017 -0.19(-2.20%)
Jul 20, 2023 8.698 8.737 8.475 8.550 194,755 -0.12(-1.37%)
Jul 19, 2023 8.678 8.895 8.639 8.668 183,614 +0.06(+0.69%)
Jul 18, 2023 8.639 8.895 8.525 8.609 150,213 -0.02(-0.23%)
Jul 17, 2023 8.935 8.945 8.599 8.629 185,763 -0.25(-2.78%)
Jul 14, 2023 9.390 9.390 8.841 8.876 287,303 -0.55(-5.87%)
Jul 13, 2023 9.390 9.469 9.216 9.429 145,223 +0.07(+0.74%)
Jul 12, 2023 9.064 9.390 8.895 9.360 214,669 +0.50(+5.69%)
Jul 11, 2023 8.619 8.925 8.599 8.856 167,267 +0.29(+3.34%)
Jul 10, 2023 8.322 8.609 8.322 8.569 167,787 +0.25(+2.97%)
Jul 07, 2023 8.302 8.559 8.233 8.322 164,960 +0.06(+0.72%)
Jul 06, 2023 8.609 8.658 8.134 8.263 293,472 -0.50(-5.75%)
Jul 05, 2023 8.836 9.083 8.470 8.767 397,788 -0.09(-1.00%)
Jul 03, 2023 9.014 9.162 8.816 8.856 85,309 -0.18(-1.97%)
Jun 30, 2023 8.925 9.118 8.727 9.034 295,952 +0.13(+1.44%)
Jun 29, 2023 8.322 8.925 8.293 8.905 303,464 +0.61(+7.39%)
Jun 28, 2023 8.233 8.312 8.085 8.293 201,569 +0.05(+0.60%)
Jun 27, 2023 8.006 8.337 7.921 8.243 159,161 +0.28(+3.47%)
Jun 26, 2023 8.045 8.105 7.779 7.966 308,740 +0.03(+0.37%)
Jun 23, 2023 7.739 8.302 7.739 7.937 1,488,042 +0.04(+0.50%)
Jun 22, 2023 7.798 8.105 7.670 7.897 256,488 +0.06(+0.76%)
Jun 21, 2023 7.788 7.966 7.690 7.838 142,521 +0.01(+0.13%)
Jun 20, 2023 7.937 7.966 7.769 7.828 194,832 -0.10(-1.25%)
Jun 16, 2023 7.986 8.115 7.823 7.927 390,932 +0.02(+0.25%)
Jun 15, 2023 8.253 8.298 7.868 7.907 258,104 -0.35(-4.19%)
Jun 14, 2023 8.490 8.609 8.209 8.253 168,458 -0.17(-2.00%)
Jun 13, 2023 8.283 8.530 8.223 8.421 174,381 +0.17(+2.04%)
Jun 12, 2023 8.520 8.619 8.223 8.253 297,743 -0.25(-2.91%)
Jun 09, 2023 8.609 8.698 8.421 8.500 236,038 -0.08(-0.92%)
Jun 08, 2023 8.767 8.807 8.431 8.579 154,835 -0.14(-1.59%)
Jun 07, 2023 8.550 9.029 8.550 8.718 366,212 +0.27(+3.16%)
Jun 06, 2023 8.115 8.540 8.036 8.451 379,513 +0.35(+4.27%)
Jun 05, 2023 8.194 8.263 7.966 8.105 364,774 -0.07(-0.85%)
Jun 02, 2023 7.976 8.223 7.976 8.174 360,498 +0.36(+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.