Skip to main content

Clarus Corp (NQ: CLAR )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.