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

Clarus Corp (NQ: CLAR )

4.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 4.460 4.510 4.440 4.460 140,976 +0.00(+0.00%)
Aug 15, 2024 4.390 4.540 4.390 4.460 215,227 +0.15(+3.48%)
Aug 14, 2024 4.420 4.490 4.280 4.310 252,211 -0.08(-1.82%)
Aug 13, 2024 4.420 4.540 4.360 4.390 190,509 +0.00(+0.00%)
Aug 12, 2024 4.530 4.541 4.380 4.390 255,201 -0.16(-3.52%)
Aug 09, 2024 4.580 4.670 4.500 4.550 346,923 +0.09(+2.02%)
Aug 08, 2024 4.420 4.530 4.390 4.460 325,184 +0.07(+1.59%)
Aug 07, 2024 4.520 4.640 4.350 4.390 294,005 -0.09(-2.01%)
Aug 06, 2024 4.830 4.830 4.480 4.480 470,558 -0.19(-4.07%)
Aug 05, 2024 4.770 4.850 4.620 4.670 447,032 -0.30(-6.04%)
Aug 02, 2024 5.120 5.260 4.790 4.970 1,177,954 -0.80(-13.86%)
Aug 01, 2024 6.020 6.100 5.605 5.770 281,207 -0.27(-4.47%)
Jul 31, 2024 5.980 6.320 5.930 6.040 602,101 +0.09(+1.51%)
Jul 30, 2024 6.000 6.050 5.920 5.950 189,237 +0.00(+0.00%)
Jul 29, 2024 6.090 6.170 5.950 5.950 237,325 -0.16(-2.62%)
Jul 26, 2024 6.170 6.379 6.030 6.110 318,649 +0.06(+0.99%)
Jul 25, 2024 5.980 6.190 5.970 6.050 198,654 +0.07(+1.17%)
Jul 24, 2024 6.250 6.270 5.970 5.980 141,190 -0.30(-4.78%)
Jul 23, 2024 6.100 6.390 6.020 6.280 352,676 +0.12(+1.95%)
Jul 22, 2024 5.890 6.200 5.880 6.160 471,941 +0.27(+4.58%)
Jul 19, 2024 6.160 6.240 5.870 5.890 179,065 -0.25(-4.07%)
Jul 18, 2024 6.370 6.545 6.115 6.140 127,167 -0.24(-3.76%)
Jul 17, 2024 6.300 6.475 6.255 6.380 312,208 +0.04(+0.63%)
Jul 16, 2024 6.290 6.370 6.200 6.340 337,785 +0.14(+2.26%)
Jul 15, 2024 6.190 6.300 6.180 6.200 264,721 +0.10(+1.64%)
Jul 12, 2024 6.050 6.260 6.050 6.100 334,456 +0.07(+1.16%)
Jul 11, 2024 5.920 6.120 5.900 6.030 269,391 +0.21(+3.61%)
Jul 10, 2024 6.100 6.100 5.820 5.820 265,232 -0.18(-3.00%)
Jul 09, 2024 6.180 6.180 5.960 6.000 123,505 -0.17(-2.76%)
Jul 08, 2024 6.170 6.264 6.150 6.170 95,588 +0.04(+0.65%)
Jul 05, 2024 6.350 6.350 6.070 6.130 224,299 -0.23(-3.62%)
Jul 03, 2024 6.390 6.450 6.314 6.360 66,852 +0.01(+0.16%)
Jul 02, 2024 6.250 6.370 6.220 6.350 114,800 +0.07(+1.11%)
Jul 01, 2024 6.750 6.825 6.270 6.280 123,546 -0.45(-6.69%)
Jun 28, 2024 6.630 6.800 6.580 6.730 458,631 +0.19(+2.91%)
Jun 27, 2024 6.590 6.680 6.460 6.540 169,776 -0.06(-0.91%)
Jun 26, 2024 6.380 6.620 6.380 6.600 137,363 +0.17(+2.64%)
Jun 25, 2024 6.560 6.600 6.390 6.430 103,636 -0.14(-2.13%)
Jun 24, 2024 6.630 6.670 6.510 6.570 100,034 -0.02(-0.30%)
Jun 21, 2024 6.490 6.620 6.400 6.590 225,363 +0.14(+2.17%)
Jun 20, 2024 6.390 6.550 6.260 6.450 252,343 +0.05(+0.78%)
Jun 18, 2024 6.540 6.540 6.370 6.400 113,187 -0.12(-1.84%)
Jun 17, 2024 6.500 6.550 6.380 6.520 110,932 -0.04(-0.61%)
Jun 14, 2024 6.640 6.720 6.520 6.560 86,611 -0.16(-2.38%)
Jun 13, 2024 6.860 6.930 6.650 6.720 117,331 -0.17(-2.47%)
Jun 12, 2024 6.960 7.070 6.870 6.890 107,040 +0.11(+1.62%)
Jun 11, 2024 6.610 6.808 6.550 6.780 120,520 +0.13(+1.95%)
Jun 10, 2024 6.640 6.750 6.557 6.650 92,603 -0.02(-0.30%)
Jun 07, 2024 6.740 6.760 6.620 6.670 137,156 -0.19(-2.77%)
Jun 06, 2024 6.810 6.890 6.770 6.860 101,779 +0.02(+0.29%)
Jun 05, 2024 6.680 6.880 6.590 6.840 118,069 +0.16(+2.40%)
Jun 04, 2024 6.680 6.755 6.590 6.680 135,552 -0.01(-0.15%)
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.