Skip to main content

Clarus Corp (NQ: CLAR )

8.640 +0.120 (+1.41%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 8.400 8.710 8.400 8.520 236,994 +0.10(+1.19%)
May 25, 2023 8.720 9.070 8.350 8.420 443,275 -0.02(-0.24%)
May 24, 2023 8.760 8.765 8.420 8.440 172,557 -0.32(-3.65%)
May 23, 2023 8.790 9.040 8.740 8.760 183,098 -0.02(-0.23%)
May 22, 2023 8.540 8.870 8.510 8.780 168,909 +0.26(+3.05%)
May 19, 2023 8.810 8.810 8.490 8.520 173,400 -0.17(-1.96%)
May 18, 2023 8.850 8.885 8.635 8.690 266,988 -0.15(-1.70%)
May 17, 2023 8.730 8.940 8.630 8.840 257,495 +0.15(+1.73%)
May 16, 2023 8.920 9.050 8.470 8.690 309,718 -0.34(-3.77%)
May 15, 2023 8.750 9.142 8.710 9.030 270,289 +0.29(+3.32%)
May 12, 2023 8.600 8.820 8.500 8.740 249,939 +0.19(+2.22%)
May 11, 2023 8.520 8.580 8.295 8.550 244,258 -0.02(-0.23%)
May 10, 2023 8.480 8.700 8.350 8.570 310,736 +0.22(+2.63%)
May 09, 2023 8.290 8.505 8.100 8.350 253,145 -0.01(-0.12%)
May 08, 2023 8.630 8.830 8.350 8.360 226,772 -0.19(-2.22%)
May 05, 2023 8.670 8.800 8.250 8.550 254,029 +0.04(+0.41%)
May 04, 2023 8.565 8.764 8.385 8.515 336,322 -0.12(-1.39%)
May 03, 2023 8.136 8.984 8.136 8.635 602,797 -0.36(-3.99%)
May 02, 2023 9.363 9.632 8.844 8.994 695,462 -0.49(-5.15%)
May 01, 2023 9.642 9.682 9.462 9.482 621,748 -0.22(-2.26%)
Apr 28, 2023 9.442 9.811 9.432 9.702 461,646 +0.21(+2.21%)
Apr 27, 2023 9.392 9.492 9.218 9.492 293,658 +0.17(+1.82%)
Apr 26, 2023 9.193 9.502 9.063 9.323 320,688 +0.11(+1.19%)
Apr 25, 2023 9.512 9.562 9.193 9.213 306,804 -0.41(-4.25%)
Apr 24, 2023 9.741 9.831 9.353 9.622 255,397 -0.14(-1.43%)
Apr 21, 2023 9.562 9.881 9.492 9.761 291,326 +0.21(+2.19%)
Apr 20, 2023 9.642 9.891 9.363 9.552 367,844 -0.18(-1.84%)
Apr 19, 2023 9.552 9.821 9.422 9.731 250,024 +0.12(+1.24%)
Apr 18, 2023 9.642 9.991 9.452 9.612 298,187 +0.05(+0.52%)
Apr 17, 2023 9.472 9.921 9.422 9.562 239,435 +0.05(+0.52%)
Apr 14, 2023 9.861 9.986 9.502 9.512 280,536 -0.33(-3.34%)
Apr 13, 2023 9.881 10.01 9.542 9.841 261,587 -0.04(-0.40%)
Apr 12, 2023 10.35 10.41 9.841 9.881 327,556 -0.38(-3.69%)
Apr 11, 2023 9.522 10.31 9.522 10.26 558,116 +0.78(+8.20%)
Apr 10, 2023 8.814 9.602 8.814 9.482 396,681 +0.60(+6.73%)
Apr 06, 2023 8.824 8.984 8.665 8.884 226,680 +0.09(+1.02%)
Apr 05, 2023 8.575 8.876 8.515 8.794 373,658 -0.49(-5.26%)
Apr 04, 2023 9.422 9.582 9.138 9.283 184,876 -0.11(-1.17%)
Apr 03, 2023 9.392 9.522 9.243 9.392 329,207 -0.03(-0.32%)
Mar 31, 2023 8.984 9.542 8.984 9.422 410,245 +0.50(+5.59%)
Mar 30, 2023 9.033 9.303 8.889 8.924 214,463 -0.04(-0.44%)
Mar 29, 2023 8.814 9.043 8.734 8.964 320,733 +0.29(+3.33%)
Mar 28, 2023 8.754 8.824 8.555 8.675 294,021 -0.07(-0.80%)
Mar 27, 2023 8.744 8.839 8.535 8.744 250,979 +0.06(+0.69%)
Mar 24, 2023 8.525 8.694 8.405 8.684 214,691 +0.05(+0.58%)
Mar 23, 2023 8.535 8.964 8.525 8.635 364,442 +0.16(+1.88%)
Mar 22, 2023 8.585 8.914 8.465 8.475 263,548 -0.11(-1.28%)
Mar 21, 2023 8.874 9.303 8.540 8.585 349,701 -0.10(-1.20%)
Mar 20, 2023 8.984 9.168 8.545 8.689 503,262 -0.29(-3.22%)
Mar 17, 2023 8.984 9.348 8.914 8.979 561,421 -0.04(-0.50%)
Mar 16, 2023 9.103 9.382 8.884 9.024 404,441 -0.28(-3.00%)
Mar 15, 2023 9.313 9.512 9.093 9.303 450,009 -0.27(-2.81%)
Mar 14, 2023 9.273 9.682 9.263 9.572 436,717 +0.56(+6.19%)
Mar 13, 2023 9.223 9.273 8.829 9.014 318,813 -0.35(-3.73%)
Mar 10, 2023 9.761 9.981 9.145 9.363 481,178 -0.44(-4.48%)
Mar 09, 2023 9.901 10.16 9.771 9.801 421,650 -0.07(-0.71%)
Mar 08, 2023 9.263 9.891 9.198 9.871 337,943 +0.63(+6.80%)
Mar 07, 2023 9.193 9.432 9.163 9.243 260,557 +0.05(+0.54%)
Mar 06, 2023 9.841 9.871 9.153 9.193 376,362 -0.64(-6.54%)
Mar 03, 2023 9.597 9.886 9.428 9.836 297,607 +0.35(+3.67%)
Mar 02, 2023 9.140 9.508 9.090 9.488 442,977 +0.25(+2.75%)
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.