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

Clarus Corp (NQ: CLAR )

4.730 +0.070 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2023 8.588 8.843 8.588 8.715 218,272 +0.13(+1.48%)
Jul 28, 2023 8.353 8.617 8.255 8.588 253,986 +0.35(+4.28%)
Jul 27, 2023 8.363 8.510 8.206 8.235 223,636 -0.10(-1.18%)
Jul 26, 2023 8.255 8.397 8.177 8.333 207,996 +0.09(+1.07%)
Jul 25, 2023 8.529 8.529 8.128 8.245 220,404 -0.26(-3.11%)
Jul 24, 2023 8.275 8.519 8.216 8.510 254,929 +0.23(+2.72%)
Jul 21, 2023 8.568 8.578 8.196 8.284 171,603 -0.19(-2.20%)
Jul 20, 2023 8.617 8.657 8.397 8.471 196,573 -0.12(-1.37%)
Jul 19, 2023 8.598 8.813 8.559 8.588 185,327 +0.06(+0.69%)
Jul 18, 2023 8.559 8.813 8.446 8.529 151,615 -0.02(-0.23%)
Jul 17, 2023 8.852 8.862 8.519 8.549 187,496 -0.24(-2.78%)
Jul 14, 2023 9.303 9.303 8.759 8.794 289,984 -0.55(-5.87%)
Jul 13, 2023 9.303 9.381 9.131 9.342 146,578 +0.07(+0.74%)
Jul 12, 2023 8.980 9.303 8.813 9.273 216,673 +0.50(+5.69%)
Jul 11, 2023 8.539 8.843 8.519 8.774 168,828 +0.28(+3.34%)
Jul 10, 2023 8.245 8.529 8.245 8.490 169,353 +0.24(+2.97%)
Jul 07, 2023 8.226 8.480 8.157 8.245 166,499 +0.06(+0.72%)
Jul 06, 2023 8.529 8.578 8.059 8.187 296,210 -0.50(-5.75%)
Jul 05, 2023 8.754 8.999 8.392 8.686 401,500 -0.09(-1.00%)
Jul 03, 2023 8.931 9.078 8.735 8.774 86,105 -0.18(-1.97%)
Jun 30, 2023 8.843 9.034 8.647 8.950 298,714 +0.13(+1.44%)
Jun 29, 2023 8.245 8.843 8.216 8.823 306,295 +0.61(+7.39%)
Jun 28, 2023 8.157 8.235 8.010 8.216 203,450 +0.05(+0.60%)
Jun 27, 2023 7.932 8.260 7.848 8.167 160,646 +0.27(+3.47%)
Jun 26, 2023 7.971 8.030 7.707 7.893 311,621 +0.03(+0.37%)
Jun 23, 2023 7.668 8.226 7.668 7.863 1,501,927 +0.04(+0.50%)
Jun 22, 2023 7.726 8.030 7.599 7.824 258,881 +0.06(+0.76%)
Jun 21, 2023 7.716 7.893 7.619 7.765 143,850 +0.01(+0.13%)
Jun 20, 2023 7.863 7.893 7.697 7.756 196,650 -0.10(-1.25%)
Jun 16, 2023 7.912 8.040 7.751 7.854 394,580 +0.02(+0.25%)
Jun 15, 2023 8.177 8.221 7.795 7.834 260,512 -0.34(-4.19%)
Jun 14, 2023 8.412 8.529 8.133 8.177 170,030 -0.17(-2.00%)
Jun 13, 2023 8.206 8.451 8.147 8.343 176,008 +0.17(+2.04%)
Jun 12, 2023 8.441 8.539 8.147 8.177 300,522 -0.24(-2.91%)
Jun 09, 2023 8.529 8.617 8.343 8.422 238,240 -0.08(-0.92%)
Jun 08, 2023 8.686 8.725 8.353 8.500 156,279 -0.14(-1.59%)
Jun 07, 2023 8.471 8.945 8.471 8.637 369,630 +0.26(+3.16%)
Jun 06, 2023 8.040 8.461 7.961 8.373 383,054 +0.34(+4.27%)
Jun 05, 2023 8.118 8.187 7.893 8.030 368,177 -0.07(-0.85%)
Jun 02, 2023 7.903 8.147 7.903 8.098 363,862 +0.35(+4.55%)
Jun 01, 2023 8.079 8.098 7.731 7.746 298,283 -0.35(-4.35%)
May 31, 2023 8.510 8.529 7.922 8.098 584,007 -0.47(-5.49%)
May 30, 2023 8.422 8.642 8.324 8.568 242,169 +0.23(+2.70%)
May 26, 2023 8.226 8.529 8.226 8.343 242,015 +0.10(+1.19%)
May 25, 2023 8.539 8.882 8.177 8.245 452,668 -0.02(-0.24%)
May 24, 2023 8.578 8.583 8.245 8.265 176,213 -0.31(-3.65%)
May 23, 2023 8.608 8.852 8.559 8.578 186,977 -0.02(-0.23%)
May 22, 2023 8.363 8.686 8.333 8.598 172,488 +0.25(+3.05%)
May 19, 2023 8.627 8.627 8.314 8.343 177,074 -0.17(-1.96%)
May 18, 2023 8.666 8.701 8.456 8.510 272,645 -0.15(-1.70%)
May 17, 2023 8.549 8.754 8.451 8.657 262,951 +0.15(+1.73%)
May 16, 2023 8.735 8.862 8.294 8.510 316,281 -0.33(-3.77%)
May 15, 2023 8.568 8.952 8.529 8.843 276,016 +0.28(+3.32%)
May 12, 2023 8.422 8.637 8.324 8.559 255,235 +0.19(+2.22%)
May 11, 2023 8.343 8.402 8.123 8.373 249,433 -0.02(-0.23%)
May 10, 2023 8.304 8.519 8.177 8.392 317,320 +0.22(+2.63%)
May 09, 2023 8.118 8.329 7.932 8.177 258,509 -0.01(-0.12%)
May 08, 2023 8.451 8.647 8.177 8.187 231,577 -0.19(-2.22%)
May 05, 2023 8.490 8.617 8.079 8.373 259,411 +0.03(+0.41%)
May 04, 2023 8.387 8.582 8.211 8.338 343,449 -0.12(-1.39%)
May 03, 2023 7.967 8.797 7.967 8.455 615,571 -0.35(-3.99%)
May 02, 2023 9.168 9.432 8.661 8.807 710,199 -0.48(-5.15%)
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.