Clarus Corp (NQ: CLAR )

4.710 +0.050 (+1.07%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.510 8.529 7.922 8.098 584,007 -0.47(-5.49%)
May 30, 2023 8.422 8.642 8.324 8.568 242,169 +0.23(+2.70%)
May 26, 2023 8.226 8.529 8.226 8.343 242,015 +0.10(+1.19%)
May 25, 2023 8.539 8.882 8.177 8.245 452,668 -0.02(-0.24%)
May 24, 2023 8.578 8.583 8.245 8.265 176,213 -0.31(-3.65%)
May 23, 2023 8.608 8.852 8.559 8.578 186,977 -0.02(-0.23%)
May 22, 2023 8.363 8.686 8.333 8.598 172,488 +0.25(+3.05%)
May 19, 2023 8.627 8.627 8.314 8.343 177,074 -0.17(-1.96%)
May 18, 2023 8.666 8.701 8.456 8.510 272,645 -0.15(-1.70%)
May 17, 2023 8.549 8.754 8.451 8.657 262,951 +0.15(+1.73%)
May 16, 2023 8.735 8.862 8.294 8.510 316,281 -0.33(-3.77%)
May 15, 2023 8.568 8.952 8.529 8.843 276,016 +0.28(+3.32%)
May 12, 2023 8.422 8.637 8.324 8.559 255,235 +0.19(+2.22%)
May 11, 2023 8.343 8.402 8.123 8.373 249,433 -0.02(-0.23%)
May 10, 2023 8.304 8.519 8.177 8.392 317,320 +0.22(+2.63%)
May 09, 2023 8.118 8.329 7.932 8.177 258,509 -0.01(-0.12%)
May 08, 2023 8.451 8.647 8.177 8.187 231,577 -0.19(-2.22%)
May 05, 2023 8.490 8.617 8.079 8.373 259,411 +0.03(+0.41%)
May 04, 2023 8.387 8.582 8.211 8.338 343,449 -0.12(-1.39%)
May 03, 2023 7.967 8.797 7.967 8.455 615,571 -0.35(-3.99%)
May 02, 2023 9.168 9.432 8.661 8.807 710,199 -0.48(-5.15%)
May 01, 2023 9.442 9.481 9.266 9.285 634,923 -0.21(-2.26%)
Apr 28, 2023 9.246 9.608 9.237 9.500 471,428 +0.21(+2.21%)
Apr 27, 2023 9.198 9.295 9.027 9.295 299,881 +0.17(+1.82%)
Apr 26, 2023 9.002 9.305 8.875 9.129 327,484 +0.11(+1.19%)
Apr 25, 2023 9.315 9.364 9.002 9.022 313,305 -0.40(-4.25%)
Apr 24, 2023 9.539 9.627 9.158 9.422 260,809 -0.14(-1.43%)
Apr 21, 2023 9.364 9.676 9.295 9.559 297,500 +0.21(+2.19%)
Apr 20, 2023 9.442 9.686 9.168 9.354 375,639 -0.18(-1.84%)
Apr 19, 2023 9.354 9.617 9.227 9.530 255,323 +0.12(+1.24%)
Apr 18, 2023 9.442 9.783 9.256 9.412 304,506 +0.05(+0.52%)
Apr 17, 2023 9.276 9.715 9.227 9.364 244,509 +0.05(+0.52%)
Apr 14, 2023 9.656 9.778 9.305 9.315 286,480 -0.32(-3.34%)
Apr 13, 2023 9.676 9.803 9.344 9.637 267,130 -0.04(-0.40%)
Apr 12, 2023 10.13 10.19 9.637 9.676 334,497 -0.37(-3.69%)
Apr 11, 2023 9.324 10.10 9.324 10.05 569,943 +0.76(+8.20%)
Apr 10, 2023 8.631 9.403 8.631 9.285 405,087 +0.59(+6.73%)
Apr 06, 2023 8.641 8.797 8.485 8.700 231,483 +0.09(+1.02%)
Apr 05, 2023 8.397 8.692 8.338 8.612 381,576 -0.48(-5.26%)
Apr 04, 2023 9.227 9.383 8.949 9.090 188,793 -0.11(-1.17%)
Apr 03, 2023 9.198 9.324 9.051 9.198 336,183 -0.03(-0.32%)
Mar 31, 2023 8.797 9.344 8.797 9.227 418,939 +0.49(+5.59%)
Mar 30, 2023 8.846 9.110 8.704 8.739 219,008 -0.04(-0.44%)
Mar 29, 2023 8.631 8.856 8.553 8.778 327,530 +0.28(+3.33%)
Mar 28, 2023 8.573 8.641 8.377 8.495 300,252 -0.07(-0.80%)
Mar 27, 2023 8.563 8.656 8.358 8.563 256,298 +0.06(+0.69%)
Mar 24, 2023 8.348 8.514 8.231 8.504 219,240 +0.05(+0.58%)
Mar 23, 2023 8.358 8.778 8.348 8.455 372,165 +0.16(+1.88%)
Mar 22, 2023 8.407 8.729 8.289 8.299 269,133 -0.11(-1.28%)
Mar 21, 2023 8.690 9.110 8.363 8.407 357,111 -0.10(-1.20%)
Mar 20, 2023 8.797 8.978 8.368 8.509 513,926 -0.28(-3.22%)
Mar 17, 2023 8.797 9.154 8.729 8.792 573,318 -0.04(-0.50%)
Mar 16, 2023 8.914 9.188 8.700 8.836 413,012 -0.27(-3.00%)
Mar 15, 2023 9.119 9.315 8.905 9.110 459,545 -0.26(-2.81%)
Mar 14, 2023 9.080 9.481 9.071 9.373 445,971 +0.55(+6.19%)
Mar 13, 2023 9.032 9.080 8.646 8.826 325,569 -0.34(-3.73%)
Mar 10, 2023 9.559 9.774 8.955 9.168 491,374 -0.43(-4.48%)
Mar 09, 2023 9.695 9.949 9.569 9.598 430,585 -0.07(-0.71%)
Mar 08, 2023 9.071 9.686 9.007 9.666 345,104 +0.62(+6.80%)
Mar 07, 2023 9.002 9.237 8.973 9.051 266,079 +0.05(+0.54%)
Mar 06, 2023 9.637 9.666 8.963 9.002 384,337 -0.63(-6.54%)
Mar 03, 2023 9.398 9.681 9.233 9.632 303,913 +0.34(+3.67%)
Mar 02, 2023 8.950 9.311 8.902 9.291 452,364 +0.25(+2.75%)
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.