Clarus Corp (NQ: CLAR )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.720 9.807 9.671 9.788 465,388 +0.09(+0.90%)
Jan 30, 2023 9.613 10.16 9.574 9.700 482,352 -0.01(-0.10%)
Jan 27, 2023 9.466 9.827 9.320 9.710 493,694 +0.23(+2.47%)
Jan 26, 2023 9.603 9.651 9.252 9.476 371,833 +0.00(+0.00%)
Jan 25, 2023 9.262 9.505 8.726 9.476 304,811 +0.13(+1.35%)
Jan 24, 2023 9.379 9.428 8.989 9.350 480,682 -0.13(-1.34%)
Jan 23, 2023 9.613 9.705 9.428 9.476 512,745 -0.10(-1.02%)
Jan 20, 2023 9.213 9.583 9.155 9.574 257,369 +0.48(+5.25%)
Jan 19, 2023 9.106 9.199 8.863 9.096 355,513 -0.01(-0.11%)
Jan 18, 2023 9.203 9.369 9.023 9.106 242,456 -0.01(-0.11%)
Jan 17, 2023 9.291 9.368 9.018 9.116 211,141 -0.17(-1.78%)
Jan 13, 2023 8.941 9.340 8.863 9.281 303,373 +0.29(+3.25%)
Jan 12, 2023 8.687 9.072 8.580 8.989 353,675 +0.36(+4.18%)
Jan 11, 2023 8.337 8.629 8.298 8.629 227,387 +0.38(+4.60%)
Jan 10, 2023 8.298 8.422 8.098 8.249 228,446 -0.03(-0.35%)
Jan 09, 2023 8.337 8.473 8.230 8.278 329,228 +0.06(+0.71%)
Jan 06, 2023 8.181 8.307 8.015 8.220 287,760 +0.05(+0.60%)
Jan 05, 2023 7.928 8.317 7.821 8.171 374,780 +0.17(+2.07%)
Jan 04, 2023 7.743 8.035 7.645 8.006 381,728 +0.40(+5.25%)
Jan 03, 2023 7.713 7.889 7.363 7.606 422,836 -0.03(-0.38%)
Dec 30, 2022 7.528 7.821 7.421 7.635 572,150 -0.04(-0.51%)
Dec 29, 2022 7.304 7.811 7.304 7.674 455,680 +0.47(+6.49%)
Dec 28, 2022 6.944 7.236 6.925 7.207 445,510 +0.27(+3.93%)
Dec 27, 2022 6.934 6.954 6.681 6.934 918,884 -0.03(-0.42%)
Dec 23, 2022 6.993 7.056 6.832 6.963 263,119 -0.02(-0.28%)
Dec 22, 2022 7.129 7.129 6.749 6.983 392,215 -0.22(-3.11%)
Dec 21, 2022 7.139 7.246 7.051 7.207 291,036 +0.20(+2.92%)
Dec 20, 2022 7.246 7.343 6.968 7.002 322,006 -0.32(-4.39%)
Dec 19, 2022 7.577 7.577 7.285 7.324 355,642 -0.23(-3.09%)
Dec 16, 2022 7.577 7.694 7.519 7.558 412,465 -0.13(-1.65%)
Dec 15, 2022 7.791 7.879 7.606 7.684 376,986 -0.14(-1.74%)
Dec 14, 2022 8.113 8.473 7.821 7.821 504,004 -0.16(-1.95%)
Dec 13, 2022 8.405 8.493 7.840 7.976 393,341 +0.05(+0.61%)
Dec 12, 2022 7.713 7.971 7.626 7.928 302,361 +0.17(+2.13%)
Dec 09, 2022 7.859 7.996 7.743 7.762 320,286 -0.13(-1.60%)
Dec 08, 2022 7.694 7.937 7.577 7.889 243,775 +0.18(+2.27%)
Dec 07, 2022 7.762 7.884 7.665 7.713 296,062 -0.13(-1.61%)
Dec 06, 2022 7.821 7.937 7.592 7.840 319,386 +0.02(+0.25%)
Dec 05, 2022 7.996 8.064 7.786 7.821 454,669 -0.23(-2.90%)
Dec 02, 2022 7.986 8.269 7.665 8.054 319,296 -0.02(-0.24%)
Dec 01, 2022 8.152 8.307 7.967 8.074 310,175 -0.03(-0.36%)
Nov 30, 2022 7.684 8.122 7.597 8.103 570,881 +0.44(+5.72%)
Nov 29, 2022 7.548 7.723 7.441 7.665 480,584 +0.10(+1.29%)
Nov 28, 2022 7.343 7.665 7.343 7.567 811,077 +0.10(+1.30%)
Nov 25, 2022 7.470 7.626 7.411 7.470 225,697 +0.05(+0.66%)
Nov 23, 2022 7.197 7.489 7.178 7.421 623,796 +0.27(+3.81%)
Nov 22, 2022 7.226 7.397 6.973 7.149 639,307 -0.11(-1.48%)
Nov 21, 2022 7.314 7.470 7.090 7.256 676,069 -0.13(-1.72%)
Nov 18, 2022 7.577 7.626 7.163 7.382 684,631 +0.05(+0.66%)
Nov 17, 2022 7.538 7.615 7.066 7.334 1,182,076 -0.25(-3.34%)
Nov 16, 2022 8.307 8.307 7.499 7.587 1,147,974 -0.91(-10.67%)
Nov 15, 2022 8.999 9.174 8.444 8.493 621,884 -0.24(-2.79%)
Nov 14, 2022 9.067 9.194 8.731 8.736 623,819 -0.42(-4.57%)
Nov 11, 2022 8.765 9.301 8.658 9.155 709,653 +0.44(+5.03%)
Nov 10, 2022 8.434 8.775 8.385 8.717 908,605 +0.73(+9.08%)
Nov 09, 2022 8.253 8.481 7.845 7.991 1,200,926 -0.39(-4.63%)
Nov 08, 2022 7.962 9.098 7.874 8.379 2,808,321 -2.31(-21.62%)
Nov 07, 2022 11.33 11.34 10.40 10.69 1,113,154 -0.64(-5.66%)
Nov 04, 2022 11.24 11.42 10.96 11.33 517,722 +0.38(+3.46%)
Nov 03, 2022 11.20 11.31 10.76 10.95 676,174 -0.36(-3.18%)
Nov 02, 2022 11.87 11.27 11.31 356,869 -0.54(-4.59%)
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.