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

Clarus Corp (NQ: CLAR )

7.310 +1.150 (+18.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 6.940 7.070 6.740 6.750 287,653 -0.16(-2.32%)
Mar 27, 2024 6.750 6.960 6.740 6.910 197,913 +0.20(+2.98%)
Mar 26, 2024 6.670 6.870 6.670 6.710 196,211 +0.05(+0.75%)
Mar 25, 2024 6.910 6.970 6.610 6.660 219,776 -0.24(-3.48%)
Mar 22, 2024 7.080 7.080 6.895 6.900 213,831 -0.18(-2.54%)
Mar 21, 2024 7.020 7.310 6.970 7.080 314,185 +0.11(+1.58%)
Mar 20, 2024 6.720 7.090 6.700 6.970 357,117 +0.20(+2.95%)
Mar 19, 2024 6.620 6.870 6.590 6.770 349,285 +0.11(+1.65%)
Mar 18, 2024 6.750 6.780 6.600 6.660 310,090 -0.10(-1.48%)
Mar 15, 2024 6.610 6.850 6.610 6.760 482,534 +0.13(+1.96%)
Mar 14, 2024 6.585 6.715 6.466 6.630 652,574 +0.03(+0.53%)
Mar 13, 2024 6.515 6.615 6.296 6.595 570,937 +0.14(+2.16%)
Mar 12, 2024 6.774 6.874 6.456 6.456 660,455 -0.27(-4.00%)
Mar 11, 2024 6.436 6.774 6.022 6.725 744,450 +0.20(+3.05%)
Mar 08, 2024 5.270 6.595 5.270 6.525 1,155,953 +1.28(+24.29%)
Mar 07, 2024 5.579 5.619 5.230 5.250 338,889 -0.32(-5.72%)
Mar 06, 2024 5.609 5.619 5.469 5.569 255,018 +0.02(+0.36%)
Mar 05, 2024 5.778 5.903 5.529 5.549 271,231 -0.23(-3.97%)
Mar 04, 2024 5.958 5.968 5.548 5.778 346,661 -0.12(-2.03%)
Mar 01, 2024 5.798 5.958 5.662 5.898 724,019 +0.16(+2.78%)
Feb 29, 2024 5.708 5.808 5.609 5.738 345,075 +0.17(+3.04%)
Feb 28, 2024 5.669 5.708 5.559 5.569 287,194 -0.16(-2.78%)
Feb 27, 2024 5.908 5.908 5.659 5.728 548,824 -0.14(-2.38%)
Feb 26, 2024 5.778 5.948 5.748 5.868 228,317 +0.09(+1.55%)
Feb 23, 2024 5.708 5.788 5.599 5.778 280,429 +0.05(+0.87%)
Feb 22, 2024 5.838 5.838 5.689 5.728 266,465 -0.13(-2.21%)
Feb 21, 2024 5.778 5.878 5.689 5.858 206,176 +0.07(+1.20%)
Feb 20, 2024 5.918 5.918 5.738 5.788 470,984 -0.18(-3.01%)
Feb 16, 2024 6.067 6.067 5.893 5.968 200,368 -0.17(-2.76%)
Feb 15, 2024 6.127 6.217 6.046 6.137 317,484 +0.08(+1.32%)
Feb 14, 2024 5.958 6.077 5.898 6.057 156,595 +0.17(+2.88%)
Feb 13, 2024 5.997 6.077 5.798 5.888 245,518 -0.36(-5.74%)
Feb 12, 2024 6.117 6.346 6.117 6.246 267,095 +0.10(+1.62%)
Feb 09, 2024 6.097 6.227 6.012 6.147 124,427 +0.12(+1.98%)
Feb 08, 2024 5.848 6.192 5.828 6.027 223,870 +0.22(+3.77%)
Feb 07, 2024 5.948 5.948 5.753 5.808 224,652 -0.15(-2.51%)
Feb 06, 2024 5.818 5.977 5.798 5.958 142,660 +0.16(+2.75%)
Feb 05, 2024 5.858 5.948 5.679 5.798 200,085 -0.16(-2.68%)
Feb 02, 2024 5.918 6.017 5.788 5.958 141,563 -0.08(-1.32%)
Feb 01, 2024 6.067 6.097 5.828 6.037 153,692 +0.14(+2.36%)
Jan 31, 2024 6.236 6.236 5.878 5.898 312,713 -0.28(-4.52%)
Jan 30, 2024 6.386 6.386 6.077 6.177 277,435 -0.23(-3.58%)
Jan 29, 2024 6.207 6.426 6.057 6.406 238,160 +0.24(+3.88%)
Jan 26, 2024 6.256 6.356 6.127 6.167 161,698 -0.01(-0.16%)
Jan 25, 2024 6.466 6.466 6.077 6.177 206,944 -0.19(-2.97%)
Jan 24, 2024 6.446 6.575 6.311 6.366 258,563 +0.04(+0.63%)
Jan 23, 2024 6.356 6.635 6.296 6.326 274,660 +0.02(+0.32%)
Jan 22, 2024 5.898 6.316 5.888 6.306 225,255 +0.45(+7.65%)
Jan 19, 2024 5.758 5.878 5.609 5.858 141,201 +0.15(+2.62%)
Jan 18, 2024 5.718 5.728 5.569 5.708 189,570 +0.06(+1.06%)
Jan 17, 2024 5.669 5.718 5.569 5.649 173,066 -0.09(-1.56%)
Jan 16, 2024 5.788 5.823 5.599 5.738 234,194 -0.12(-2.04%)
Jan 12, 2024 5.928 5.977 5.820 5.858 155,426 +0.06(+1.03%)
Jan 11, 2024 5.928 5.928 5.689 5.798 244,054 -0.14(-2.35%)
Jan 10, 2024 5.977 6.027 5.824 5.938 166,300 -0.05(-0.83%)
Jan 09, 2024 6.057 6.087 5.898 5.987 199,946 -0.09(-1.48%)
Jan 08, 2024 6.197 6.326 6.037 6.077 193,487 -0.08(-1.29%)
Jan 05, 2024 6.227 6.356 6.137 6.157 316,785 -0.12(-1.90%)
Jan 04, 2024 5.798 6.406 5.728 6.276 580,205 +0.18(+2.94%)
Jan 03, 2024 6.157 6.476 6.077 6.097 340,405 -0.44(-6.71%)
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.