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 (%)
Feb 29, 2024 5.656 5.754 5.557 5.685 348,295 +0.17(+3.04%)
Feb 28, 2024 5.616 5.656 5.508 5.518 289,874 -0.16(-2.78%)
Feb 27, 2024 5.853 5.853 5.606 5.675 553,946 -0.14(-2.38%)
Feb 26, 2024 5.725 5.893 5.695 5.814 230,448 +0.09(+1.55%)
Feb 23, 2024 5.656 5.735 5.547 5.725 283,046 +0.05(+0.87%)
Feb 22, 2024 5.784 5.784 5.636 5.675 268,951 -0.13(-2.21%)
Feb 21, 2024 5.725 5.823 5.636 5.804 208,100 +0.07(+1.20%)
Feb 20, 2024 5.863 5.863 5.685 5.735 475,379 -0.18(-3.01%)
Feb 16, 2024 6.011 6.011 5.838 5.912 202,238 -0.17(-2.76%)
Feb 15, 2024 6.070 6.159 5.990 6.080 320,447 +0.08(+1.32%)
Feb 14, 2024 5.902 6.021 5.843 6.001 158,056 +0.17(+2.88%)
Feb 13, 2024 5.942 6.021 5.745 5.833 247,809 -0.36(-5.74%)
Feb 12, 2024 6.060 6.287 6.060 6.189 269,587 +0.10(+1.62%)
Feb 09, 2024 6.041 6.169 5.957 6.090 125,588 +0.12(+1.98%)
Feb 08, 2024 5.794 6.134 5.774 5.972 225,960 +0.22(+3.77%)
Feb 07, 2024 5.893 5.893 5.700 5.754 226,749 -0.15(-2.51%)
Feb 06, 2024 5.764 5.922 5.745 5.902 143,992 +0.16(+2.75%)
Feb 05, 2024 5.804 5.893 5.626 5.745 201,952 -0.16(-2.68%)
Feb 02, 2024 5.863 5.962 5.735 5.902 142,884 -0.08(-1.32%)
Feb 01, 2024 6.011 6.041 5.774 5.981 155,126 +0.14(+2.36%)
Jan 31, 2024 6.179 6.179 5.823 5.843 315,631 -0.28(-4.52%)
Jan 30, 2024 6.327 6.327 6.021 6.120 280,024 -0.23(-3.58%)
Jan 29, 2024 6.149 6.366 6.001 6.347 240,383 +0.24(+3.88%)
Jan 26, 2024 6.199 6.297 6.070 6.110 163,207 -0.01(-0.16%)
Jan 25, 2024 6.406 6.406 6.021 6.120 208,875 -0.19(-2.97%)
Jan 24, 2024 6.386 6.514 6.253 6.307 260,976 +0.04(+0.63%)
Jan 23, 2024 6.297 6.574 6.238 6.268 277,223 +0.02(+0.32%)
Jan 22, 2024 5.843 6.258 5.833 6.248 227,357 +0.44(+7.65%)
Jan 19, 2024 5.705 5.823 5.557 5.804 142,519 +0.15(+2.62%)
Jan 18, 2024 5.666 5.675 5.518 5.656 191,339 +0.06(+1.06%)
Jan 17, 2024 5.616 5.666 5.518 5.596 174,681 -0.09(-1.56%)
Jan 16, 2024 5.735 5.769 5.547 5.685 236,380 -0.12(-2.04%)
Jan 12, 2024 5.873 5.922 5.766 5.804 156,877 +0.06(+1.03%)
Jan 11, 2024 5.873 5.873 5.636 5.745 246,332 -0.14(-2.35%)
Jan 10, 2024 5.922 5.972 5.770 5.883 167,852 -0.05(-0.83%)
Jan 09, 2024 6.001 6.031 5.843 5.932 201,811 -0.09(-1.48%)
Jan 08, 2024 6.139 6.268 5.981 6.021 195,293 -0.08(-1.29%)
Jan 05, 2024 6.169 6.297 6.080 6.100 319,741 -0.12(-1.90%)
Jan 04, 2024 5.745 6.347 5.675 6.218 585,619 +0.18(+2.94%)
Jan 03, 2024 6.100 6.416 6.021 6.041 343,582 -0.43(-6.71%)
Jan 02, 2024 6.830 7.087 6.435 6.475 682,321 -0.33(-4.86%)
Dec 29, 2023 6.376 6.929 6.268 6.806 2,010,928 +0.44(+6.90%)
Dec 28, 2023 6.633 6.672 6.238 6.366 378,782 -0.33(-4.87%)
Dec 27, 2023 6.653 6.702 6.500 6.692 344,106 +0.07(+1.04%)
Dec 26, 2023 6.534 6.771 6.534 6.623 274,367 +0.20(+3.07%)
Dec 22, 2023 6.366 6.495 6.337 6.426 221,695 +0.06(+0.93%)
Dec 21, 2023 6.327 6.495 6.287 6.366 274,335 +0.06(+0.94%)
Dec 20, 2023 6.495 6.751 6.297 6.307 596,075 -0.09(-1.39%)
Dec 19, 2023 6.307 6.603 6.287 6.396 589,734 +0.08(+1.25%)
Dec 18, 2023 6.021 6.347 5.873 6.317 418,837 +0.32(+5.26%)
Dec 15, 2023 6.060 6.060 5.843 6.001 532,695 +0.01(+0.16%)
Dec 14, 2023 5.843 6.129 5.784 5.991 1,073,692 +0.21(+3.58%)
Dec 13, 2023 5.695 5.814 5.478 5.784 714,099 +0.23(+4.18%)
Dec 12, 2023 5.685 5.685 5.498 5.552 216,661 -0.15(-2.68%)
Dec 11, 2023 6.021 6.031 5.636 5.705 275,129 -0.28(-4.62%)
Dec 08, 2023 5.922 6.060 5.873 5.981 186,559 -0.02(-0.33%)
Dec 07, 2023 6.120 6.120 5.972 6.001 192,822 -0.16(-2.56%)
Dec 06, 2023 6.001 6.248 5.991 6.159 364,794 +0.24(+4.00%)
Dec 05, 2023 6.208 6.208 5.873 5.922 215,870 -0.27(-4.31%)
Dec 04, 2023 6.189 6.485 6.041 6.189 380,653 +0.00(+0.00%)
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.