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

Clarus Corp (NQ: CLAR )

4.410 -0.340 (-7.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2018 8.135 8.608 8.135 8.513 116,996 +0.43(+5.26%)
Jul 30, 2018 7.993 8.135 7.993 8.087 36,332 +0.09(+1.18%)
Jul 27, 2018 8.229 8.277 7.969 7.993 64,277 -0.14(-1.74%)
Jul 26, 2018 8.371 8.371 8.040 8.135 84,989 -0.19(-2.27%)
Jul 25, 2018 8.087 8.371 8.040 8.324 67,127 +0.28(+3.53%)
Jul 24, 2018 7.993 8.324 7.993 8.040 106,300 +0.09(+1.19%)
Jul 23, 2018 7.567 7.946 7.567 7.946 51,041 +0.33(+4.35%)
Jul 20, 2018 7.520 7.662 7.520 7.614 59,249 +0.09(+1.26%)
Jul 19, 2018 7.614 7.662 7.520 7.520 29,754 -0.05(-0.63%)
Jul 18, 2018 7.709 7.709 7.425 7.567 52,884 -0.09(-1.23%)
Jul 17, 2018 7.756 7.756 7.614 7.662 43,600 -0.05(-0.61%)
Jul 16, 2018 7.851 7.946 7.662 7.709 21,634 -0.19(-2.40%)
Jul 13, 2018 7.898 7.946 7.851 7.898 45,337 +0.00(+0.00%)
Jul 12, 2018 7.946 7.946 7.891 7.898 31,356 +0.00(+0.00%)
Jul 11, 2018 7.946 7.946 7.898 7.898 24,849 +0.00(+0.00%)
Jul 10, 2018 7.898 7.992 7.898 7.898 30,572 +0.00(+0.00%)
Jul 09, 2018 7.946 7.993 7.804 7.898 36,527 +0.00(+0.00%)
Jul 06, 2018 7.898 7.994 7.804 7.898 58,147 +0.05(+0.60%)
Jul 05, 2018 7.804 7.898 7.709 7.851 63,605 +0.05(+0.61%)
Jul 03, 2018 7.804 7.804 7.804 0 -0.05(-0.60%)
Jul 02, 2018 7.756 7.851 7.754 7.851 34,061 +0.05(+0.61%)
Jun 29, 2018 7.709 7.804 7.709 7.804 61,018 +0.14(+1.85%)
Jun 28, 2018 7.614 7.756 7.614 7.662 57,815 +0.00(+0.00%)
Jun 27, 2018 7.567 7.898 7.567 7.662 73,711 -0.14(-1.82%)
Jun 26, 2018 7.567 7.898 7.520 7.804 133,474 +0.19(+2.48%)
Jun 25, 2018 7.567 7.709 7.520 7.614 116,642 +0.09(+1.26%)
Jun 22, 2018 7.283 7.709 7.283 7.520 334,576 +0.52(+7.43%)
Jun 21, 2018 7.000 7.094 7.000 7.000 98,968 -0.05(-0.67%)
Jun 20, 2018 7.047 7.094 7.047 7.047 24,422 +0.00(+0.00%)
Jun 19, 2018 7.141 7.141 7.000 7.047 65,660 -0.09(-1.32%)
Jun 18, 2018 7.047 7.141 7.047 7.141 18,862 +0.09(+1.34%)
Jun 15, 2018 7.094 7.047 7.047 95,515 +0.00(+0.00%)
Jun 14, 2018 6.905 7.094 6.905 7.047 93,904 +0.09(+1.36%)
Jun 13, 2018 7.047 7.047 6.952 6.952 44,281 -0.05(-0.68%)
Jun 12, 2018 7.047 7.094 7.000 7.000 46,146 -0.05(-0.67%)
Jun 11, 2018 6.858 7.047 6.858 7.047 62,414 +0.19(+2.76%)
Jun 08, 2018 6.952 7.000 6.858 6.858 85,987 -0.09(-1.36%)
Jun 07, 2018 6.905 6.976 6.905 6.952 138,336 +0.05(+0.69%)
Jun 06, 2018 6.905 6.905 92,291 -0.09(-1.35%)
Jun 05, 2018 7.000 7.023 6.952 7.000 69,017 +0.05(+0.68%)
Jun 04, 2018 7.047 7.093 6.952 6.952 73,148 -0.05(-0.68%)
Jun 01, 2018 6.952 7.047 6.952 7.000 49,067 +0.05(+0.68%)
May 31, 2018 7.000 7.047 6.952 6.952 28,157 -0.09(-1.34%)
May 30, 2018 7.000 7.094 7.000 7.047 34,987 +0.00(+0.00%)
May 29, 2018 7.000 7.047 6.952 7.047 26,911 +0.00(+0.00%)
May 25, 2018 7.047 7.047 7.047 0 -0.09(-1.32%)
May 24, 2018 7.047 7.189 7.000 7.141 88,579 +0.12(+1.68%)
May 23, 2018 7.094 7.094 7.000 7.023 72,288 -0.02(-0.34%)
May 22, 2018 6.952 7.141 6.905 7.047 75,645 +0.05(+0.68%)
May 21, 2018 6.905 7.047 6.905 7.000 33,552 +0.05(+0.68%)
May 18, 2018 7.000 7.000 6.952 6.952 45,353 +0.00(+0.00%)
May 17, 2018 6.952 7.000 6.905 6.952 63,942 +0.09(+1.38%)
May 16, 2018 6.810 6.952 6.805 6.858 86,063 +0.05(+0.69%)
May 15, 2018 6.669 6.810 6.669 6.810 47,127 +0.09(+1.41%)
May 14, 2018 6.716 6.810 6.669 6.716 59,370 +0.00(+0.00%)
May 11, 2018 6.763 6.810 6.669 6.716 52,720 +0.00(+0.00%)
May 10, 2018 6.858 6.858 6.621 6.716 177,795 -0.09(-1.39%)
May 09, 2018 6.763 6.905 6.763 6.810 67,355 +0.05(+0.70%)
May 08, 2018 6.716 6.905 6.669 6.763 199,293 +0.05(+0.70%)
May 07, 2018 6.763 6.810 6.621 6.716 84,770 -0.05(-0.70%)
May 04, 2018 6.621 6.858 6.621 6.763 113,317 +0.09(+1.42%)
May 03, 2018 6.810 6.810 6.621 6.669 173,988 -0.14(-2.08%)
May 02, 2018 6.669 6.858 6.669 6.810 138,858 +0.09(+1.41%)
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.