ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Clarus Corporation - Common Stock (NQ:CLAR)

3.500 +0.110 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 3.480 3.515 3.385 3.500 144,479 +0.11(+3.24%)
Oct 23, 2025 3.380 3.440 3.350 3.390 48,697 +0.00(+0.00%)
Oct 22, 2025 3.340 3.460 3.330 3.390 155,483 +0.07(+2.11%)
Oct 21, 2025 3.210 3.370 3.080 3.320 403,438 +0.14(+4.40%)
Oct 20, 2025 3.330 3.350 3.120 3.180 499,497 -0.11(-3.34%)
Oct 17, 2025 3.300 3.330 3.260 3.290 54,211 -0.05(-1.50%)
Oct 16, 2025 3.320 3.439 3.210 3.340 164,764 +0.03(+0.91%)
Oct 15, 2025 3.320 3.340 3.210 3.310 152,242 +0.01(+0.30%)
Oct 14, 2025 3.200 3.390 3.200 3.300 138,301 +0.09(+2.80%)
Oct 13, 2025 3.270 3.270 3.200 3.210 146,076 +0.00(+0.00%)
Oct 10, 2025 3.370 3.430 3.210 3.210 206,052 -0.17(-5.03%)
Oct 09, 2025 3.340 3.410 3.260 3.380 80,766 +0.03(+0.90%)
Oct 08, 2025 3.280 3.445 3.270 3.350 122,987 +0.08(+2.29%)
Oct 07, 2025 3.350 3.418 3.250 3.275 167,487 -0.08(-2.53%)
Oct 06, 2025 3.440 3.468 3.340 3.360 142,863 -0.07(-2.04%)
Oct 03, 2025 3.490 3.500 3.350 3.430 108,172 +0.01(+0.29%)
Oct 02, 2025 3.490 3.500 3.360 3.420 102,042 -0.06(-1.72%)
Oct 01, 2025 3.490 3.610 3.460 3.480 111,517 -0.02(-0.57%)
Sep 30, 2025 3.550 3.635 3.430 3.500 119,887 -0.05(-1.41%)
Sep 29, 2025 3.660 3.660 3.530 3.550 81,497 -0.08(-2.20%)
Sep 26, 2025 3.710 3.800 3.600 3.630 89,805 -0.07(-1.89%)
Sep 25, 2025 3.690 3.730 3.665 3.700 127,703 -0.01(-0.27%)
Sep 24, 2025 3.600 3.720 3.600 3.710 80,662 +0.12(+3.34%)
Sep 23, 2025 3.720 3.765 3.570 3.590 211,606 -0.15(-4.01%)
Sep 22, 2025 3.710 3.780 3.700 3.740 90,394 +0.04(+1.08%)
Sep 19, 2025 3.870 3.900 3.695 3.700 191,571 -0.18(-4.64%)
Sep 18, 2025 3.810 3.906 3.750 3.880 68,206 +0.12(+3.19%)
Sep 17, 2025 3.880 3.950 3.750 3.760 70,733 -0.08(-2.08%)
Sep 16, 2025 3.810 3.870 3.810 3.840 59,329 +0.01(+0.26%)
Sep 15, 2025 3.820 3.850 3.795 3.830 95,203 +0.01(+0.26%)
Sep 12, 2025 3.920 3.940 3.800 3.820 43,273 -0.10(-2.55%)
Sep 11, 2025 3.880 3.975 3.880 3.920 78,328 +0.03(+0.77%)
Sep 10, 2025 3.990 4.019 3.850 3.890 105,829 -0.11(-2.75%)
Sep 09, 2025 3.880 4.030 3.811 4.000 144,779 +0.09(+2.30%)
Sep 08, 2025 3.690 3.920 3.630 3.910 116,155 +0.25(+6.83%)
Sep 05, 2025 3.670 3.703 3.610 3.660 93,013 +0.03(+0.83%)
Sep 04, 2025 3.490 3.640 3.450 3.630 68,171 +0.15(+4.31%)
Sep 03, 2025 3.480 3.540 3.460 3.480 107,899 -0.02(-0.57%)
Sep 02, 2025 3.550 3.570 3.480 3.500 88,671 -0.13(-3.58%)
Aug 29, 2025 3.630 3.650 3.600 3.630 56,833 +0.00(+0.00%)
Aug 28, 2025 3.690 3.690 3.550 3.630 95,308 -0.06(-1.63%)
Aug 27, 2025 3.740 3.800 3.650 3.690 60,991 -0.05(-1.34%)
Aug 26, 2025 3.770 3.850 3.720 3.740 98,695 -0.03(-0.80%)
Aug 25, 2025 3.710 3.780 3.670 3.770 100,606 +0.04(+1.07%)
Aug 22, 2025 3.550 3.740 3.499 3.730 198,312 +0.23(+6.57%)
Aug 21, 2025 3.460 3.510 3.390 3.500 69,076 +0.01(+0.29%)
Aug 20, 2025 3.480 3.530 3.330 3.490 82,499 +0.00(+0.00%)
Aug 19, 2025 3.460 3.590 3.450 3.490 76,134 +0.00(+0.00%)
Aug 18, 2025 3.460 3.525 3.390 3.490 108,579 +0.10(+2.95%)
Aug 15, 2025 3.420 3.450 3.370 3.390 66,893 +0.00(+0.00%)
Aug 14, 2025 3.450 3.455 3.340 3.390 117,756 -0.12(-3.42%)
Aug 13, 2025 3.200 3.545 3.190 3.510 220,169 +0.34(+10.73%)
Aug 12, 2025 3.250 3.295 3.165 3.170 259,242 -0.04(-1.25%)
Aug 11, 2025 3.470 3.480 3.170 3.210 201,242 -0.21(-6.28%)
Aug 08, 2025 3.226 3.435 3.226 3.425 332,187 +0.32(+10.22%)
Aug 07, 2025 3.127 3.177 3.068 3.107 399,353 -0.02(-0.63%)
Aug 06, 2025 3.197 3.261 3.112 3.127 871,843 -0.08(-2.48%)
Aug 05, 2025 3.236 3.256 3.167 3.207 940,531 -0.02(-0.62%)
Aug 04, 2025 3.137 3.271 3.078 3.226 349,041 +0.09(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.