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

Clarus Corp (NQ: CLAR )

6.840 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 10.51 10.51 10.06 10.26 128,946 -0.47(-4.39%)
Apr 29, 2020 10.41 10.92 10.09 10.73 132,589 +0.67(+6.69%)
Apr 28, 2020 9.963 10.23 9.828 10.06 133,289 +0.41(+4.28%)
Apr 27, 2020 9.031 9.665 9.031 9.646 161,051 +0.79(+8.89%)
Apr 24, 2020 8.945 8.945 8.551 8.858 46,318 +0.04(+0.44%)
Apr 23, 2020 8.724 8.983 8.714 8.820 99,911 +0.11(+1.21%)
Apr 22, 2020 8.752 8.858 8.685 8.714 72,796 +0.10(+1.11%)
Apr 21, 2020 8.560 8.714 8.368 8.618 68,296 -0.12(-1.32%)
Apr 20, 2020 8.743 8.983 8.627 8.733 103,448 -0.21(-2.36%)
Apr 17, 2020 8.743 9.300 8.743 8.945 170,701 +0.32(+3.67%)
Apr 16, 2020 9.060 9.069 8.541 8.627 129,556 -0.43(-4.77%)
Apr 15, 2020 9.185 9.185 8.839 9.060 132,357 -0.42(-4.46%)
Apr 14, 2020 9.329 9.684 8.945 9.483 222,649 +0.40(+4.44%)
Apr 13, 2020 9.310 9.338 8.954 9.079 102,719 -0.32(-3.37%)
Apr 09, 2020 9.262 9.607 9.214 9.396 152,798 +0.18(+1.98%)
Apr 08, 2020 8.993 9.290 8.685 9.214 131,680 +0.31(+3.45%)
Apr 07, 2020 9.434 9.617 8.724 8.906 167,870 -0.35(-3.74%)
Apr 06, 2020 9.329 9.434 9.021 9.252 143,848 +0.15(+1.69%)
Apr 03, 2020 9.185 9.300 8.824 9.098 121,988 -0.18(-1.97%)
Apr 02, 2020 8.762 9.405 8.627 9.281 187,110 +0.51(+5.80%)
Apr 01, 2020 9.012 9.175 8.599 8.772 135,971 -0.64(-6.84%)
Mar 31, 2020 9.175 9.492 8.935 9.415 274,907 +0.19(+2.08%)
Mar 30, 2020 8.704 9.358 8.291 9.223 178,692 +0.47(+5.38%)
Mar 27, 2020 9.041 9.290 8.675 8.752 178,507 -0.54(-5.79%)
Mar 26, 2020 9.185 9.559 9.002 9.290 193,543 +0.35(+3.87%)
Mar 25, 2020 9.300 9.598 8.647 8.945 278,463 -0.28(-3.02%)
Mar 24, 2020 9.540 9.992 9.012 9.223 180,804 +0.37(+4.12%)
Mar 23, 2020 8.627 8.954 8.080 8.858 219,127 +0.37(+4.42%)
Mar 20, 2020 8.320 8.858 7.571 8.483 353,268 -0.02(-0.23%)
Mar 19, 2020 8.858 9.393 7.984 8.503 312,681 -0.33(-3.70%)
Mar 18, 2020 9.156 9.646 8.397 8.829 298,858 -0.99(-10.08%)
Mar 17, 2020 8.387 9.876 8.330 9.819 184,317 +1.20(+13.94%)
Mar 16, 2020 8.935 9.185 8.368 8.618 287,217 -1.36(-13.67%)
Mar 13, 2020 9.406 9.982 9.242 9.982 218,060 +1.00(+11.12%)
Mar 12, 2020 9.338 9.607 8.810 8.983 192,714 -0.95(-9.57%)
Mar 11, 2020 10.44 10.75 9.828 9.934 166,735 -0.86(-7.92%)
Mar 10, 2020 10.80 10.84 9.838 10.79 174,618 +0.82(+8.19%)
Mar 09, 2020 10.79 11.03 9.944 9.973 307,485 -1.40(-12.33%)
Mar 06, 2020 10.81 11.53 10.58 11.38 167,578 +0.20(+1.81%)
Mar 05, 2020 11.34 11.52 11.02 11.17 82,546 -0.52(-4.44%)
Mar 04, 2020 11.30 11.73 11.08 11.69 89,124 +0.54(+4.82%)
Mar 03, 2020 11.45 11.95 11.03 11.15 65,122 -0.29(-2.52%)
Mar 02, 2020 11.10 11.51 10.67 11.44 119,443 +0.34(+3.03%)
Feb 28, 2020 10.87 11.38 10.73 11.11 209,629 -0.31(-2.69%)
Feb 27, 2020 11.46 11.70 11.31 11.41 104,101 -0.32(-2.70%)
Feb 26, 2020 12.10 12.12 11.68 11.73 67,256 -0.31(-2.55%)
Feb 25, 2020 12.53 12.53 11.89 12.04 75,421 -0.51(-4.06%)
Feb 24, 2020 12.36 12.64 12.17 12.55 87,871 -0.23(-1.80%)
Feb 21, 2020 13.05 13.05 12.77 12.78 89,618 -0.27(-2.06%)
Feb 20, 2020 12.66 13.17 12.63 13.05 74,356 +0.34(+2.65%)
Feb 19, 2020 12.93 12.93 12.65 12.71 81,315 -0.17(-1.34%)
Feb 18, 2020 12.82 13.03 12.78 12.88 71,224 -0.11(-0.81%)
Feb 14, 2020 12.98 13.02 12.78 12.99 37,158 -0.05(-0.37%)
Feb 13, 2020 13.05 13.16 13.00 13.04 31,721 -0.05(-0.37%)
Feb 12, 2020 13.16 13.16 13.07 13.09 29,662 -0.01(-0.07%)
Feb 11, 2020 13.16 13.19 12.98 13.09 70,144 +0.00(+0.00%)
Feb 10, 2020 12.73 13.16 12.63 13.09 52,773 +0.36(+2.83%)
Feb 07, 2020 12.81 12.89 12.59 12.73 111,684 -0.10(-0.75%)
Feb 06, 2020 12.88 12.92 12.68 12.83 160,024 +0.06(+0.49%)
Feb 05, 2020 12.84 12.85 12.54 12.77 120,052 +0.03(+0.23%)
Feb 04, 2020 12.75 12.90 12.65 12.74 85,137 +0.12(+0.99%)
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.