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

Clarus Corp (NQ: CLAR )

4.670 -0.060 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 6.593 6.762 6.543 6.692 461,216 +0.19(+2.91%)
Jun 27, 2024 6.553 6.643 6.424 6.503 170,733 -0.06(-0.91%)
Jun 26, 2024 6.344 6.583 6.344 6.563 138,137 +0.17(+2.64%)
Jun 25, 2024 6.523 6.563 6.354 6.394 104,220 -0.14(-2.13%)
Jun 24, 2024 6.593 6.633 6.474 6.533 100,597 -0.02(-0.30%)
Jun 21, 2024 6.454 6.583 6.364 6.553 226,633 +0.14(+2.17%)
Jun 20, 2024 6.354 6.513 6.225 6.414 253,765 +0.05(+0.78%)
Jun 18, 2024 6.503 6.503 6.334 6.364 113,825 -0.12(-1.84%)
Jun 17, 2024 6.464 6.513 6.344 6.483 111,557 -0.04(-0.61%)
Jun 14, 2024 6.603 6.682 6.483 6.523 87,099 -0.16(-2.38%)
Jun 13, 2024 6.822 6.891 6.613 6.682 117,992 -0.17(-2.47%)
Jun 12, 2024 6.921 7.030 6.831 6.851 107,643 +0.11(+1.62%)
Jun 11, 2024 6.573 6.770 6.513 6.742 121,199 +0.13(+1.96%)
Jun 10, 2024 6.603 6.712 6.521 6.613 93,125 -0.02(-0.30%)
Jun 07, 2024 6.702 6.722 6.583 6.633 137,929 -0.19(-2.77%)
Jun 06, 2024 6.772 6.851 6.732 6.822 102,352 +0.02(+0.29%)
Jun 05, 2024 6.643 6.841 6.553 6.802 118,734 +0.16(+2.40%)
Jun 04, 2024 6.643 6.717 6.553 6.643 136,316 -0.01(-0.15%)
Jun 03, 2024 6.961 7.090 6.633 6.652 223,939 -0.31(-4.43%)
May 31, 2024 6.792 7.010 6.792 6.961 177,709 +0.19(+2.79%)
May 30, 2024 6.792 6.891 6.752 6.772 116,974 +0.07(+1.04%)
May 29, 2024 6.762 6.861 6.702 6.702 106,134 -0.17(-2.46%)
May 28, 2024 6.812 6.931 6.752 6.871 123,165 +0.14(+2.07%)
May 24, 2024 6.702 6.767 6.618 6.732 105,972 +0.08(+1.20%)
May 23, 2024 6.722 6.722 6.570 6.652 193,840 -0.01(-0.15%)
May 22, 2024 6.732 6.772 6.652 6.662 130,037 -0.11(-1.62%)
May 21, 2024 6.861 6.866 6.603 6.772 105,349 -0.12(-1.73%)
May 20, 2024 6.891 6.971 6.831 6.891 184,471 +0.00(+0.00%)
May 17, 2024 6.752 7.080 6.593 6.891 362,789 +0.18(+2.67%)
May 16, 2024 6.931 6.961 6.662 6.712 240,587 -0.23(-3.30%)
May 15, 2024 7.001 7.070 6.931 6.941 144,163 -0.02(-0.29%)
May 14, 2024 6.881 7.199 6.822 6.961 252,183 +0.21(+3.09%)
May 13, 2024 6.742 6.846 6.702 6.752 152,967 +0.02(+0.30%)
May 10, 2024 6.822 6.861 6.687 6.732 166,210 -0.07(-1.02%)
May 09, 2024 6.792 6.861 6.752 6.802 143,753 +0.03(+0.51%)
May 08, 2024 6.658 6.896 6.559 6.767 209,192 +0.06(+0.89%)
May 07, 2024 6.945 6.995 6.697 6.707 306,355 -0.24(-3.42%)
May 06, 2024 7.242 7.242 6.886 6.945 323,336 -0.30(-4.10%)
May 03, 2024 6.291 7.480 6.291 7.242 601,970 +1.14(+18.67%)
May 02, 2024 6.341 6.361 6.054 6.103 210,237 -0.19(-2.99%)
May 01, 2024 6.311 6.455 6.267 6.291 148,803 +0.02(+0.32%)
Apr 30, 2024 6.311 6.321 6.177 6.271 169,431 -0.12(-1.86%)
Apr 29, 2024 6.222 6.440 6.123 6.390 130,040 +0.17(+2.71%)
Apr 26, 2024 6.034 6.252 6.014 6.222 103,328 +0.21(+3.46%)
Apr 25, 2024 6.153 6.153 6.004 6.014 142,756 -0.23(-3.65%)
Apr 24, 2024 6.083 6.262 6.083 6.242 113,805 +0.15(+2.44%)
Apr 23, 2024 5.954 6.192 5.954 6.093 100,639 +0.08(+1.32%)
Apr 22, 2024 6.192 6.212 5.994 6.014 115,399 -0.17(-2.72%)
Apr 19, 2024 6.034 6.212 5.994 6.182 172,906 +0.14(+2.30%)
Apr 18, 2024 5.954 6.103 5.905 6.044 149,068 +0.12(+2.09%)
Apr 17, 2024 6.143 6.212 5.895 5.920 144,070 -0.20(-3.32%)
Apr 16, 2024 6.153 6.232 6.103 6.123 195,078 -0.10(-1.59%)
Apr 15, 2024 6.063 6.281 6.063 6.222 190,296 +0.19(+3.12%)
Apr 12, 2024 6.321 6.341 6.004 6.034 184,979 -0.29(-4.55%)
Apr 11, 2024 6.281 6.430 6.212 6.321 413,362 +0.05(+0.79%)
Apr 10, 2024 6.321 6.351 5.984 6.271 234,931 -0.25(-3.80%)
Apr 09, 2024 6.549 6.678 6.489 6.519 195,947 -0.03(-0.45%)
Apr 08, 2024 6.569 6.697 6.480 6.549 179,655 +0.04(+0.61%)
Apr 05, 2024 6.430 6.608 6.393 6.509 138,692 +0.05(+0.77%)
Apr 04, 2024 6.559 6.747 6.425 6.460 194,918 -0.08(-1.21%)
Apr 03, 2024 6.410 6.648 6.410 6.539 186,853 +0.07(+1.07%)
Apr 02, 2024 6.846 6.856 6.440 6.470 243,578 -0.31(-4.53%)
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.