Clarus Corp (NQ: CLAR )

9.970 +0.250 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.720 10.09 9.570 9.970 480,816 +0.24(+2.47%)
Jan 26, 2023 9.860 9.910 9.500 9.730 362,134 +0.00(+0.00%)
Jan 25, 2023 9.510 9.760 8.960 9.730 296,860 +0.13(+1.35%)
Jan 24, 2023 9.630 9.680 9.230 9.600 468,144 -0.13(-1.34%)
Jan 23, 2023 9.870 9.965 9.680 9.730 499,370 -0.10(-1.02%)
Jan 20, 2023 9.460 9.840 9.400 9.830 250,656 +0.49(+5.25%)
Jan 19, 2023 9.350 9.445 9.100 9.340 346,240 -0.01(-0.11%)
Jan 18, 2023 9.450 9.620 9.265 9.350 236,132 -0.01(-0.11%)
Jan 17, 2023 9.540 9.619 9.260 9.360 205,634 -0.17(-1.78%)
Jan 13, 2023 9.180 9.590 9.100 9.530 295,460 +0.30(+3.25%)
Jan 12, 2023 8.920 9.315 8.810 9.230 344,450 +0.37(+4.18%)
Jan 11, 2023 8.560 8.860 8.520 8.860 221,456 +0.39(+4.60%)
Jan 10, 2023 8.520 8.648 8.315 8.470 222,487 -0.03(-0.35%)
Jan 09, 2023 8.560 8.700 8.450 8.500 320,640 +0.06(+0.71%)
Jan 06, 2023 8.400 8.530 8.230 8.440 280,254 +0.05(+0.60%)
Jan 05, 2023 8.140 8.540 8.030 8.390 365,004 +0.17(+2.07%)
Jan 04, 2023 7.950 8.250 7.850 8.220 371,771 +0.41(+5.25%)
Jan 03, 2023 7.920 8.100 7.560 7.810 411,807 -0.03(-0.38%)
Dec 30, 2022 7.730 8.030 7.620 7.840 557,226 -0.04(-0.51%)
Dec 29, 2022 7.500 8.020 7.500 7.880 443,794 +0.48(+6.49%)
Dec 28, 2022 7.130 7.430 7.110 7.400 433,889 +0.28(+3.93%)
Dec 27, 2022 7.120 7.140 6.860 7.120 894,915 -0.03(-0.42%)
Dec 23, 2022 7.180 7.245 7.015 7.150 256,256 -0.02(-0.28%)
Dec 22, 2022 7.320 7.320 6.930 7.170 381,984 -0.23(-3.11%)
Dec 21, 2022 7.330 7.440 7.240 7.400 283,445 +0.21(+2.92%)
Dec 20, 2022 7.440 7.540 7.155 7.190 313,607 -0.33(-4.39%)
Dec 19, 2022 7.780 7.780 7.480 7.520 346,365 -0.24(-3.09%)
Dec 16, 2022 7.780 7.900 7.720 7.760 401,706 -0.13(-1.65%)
Dec 15, 2022 8.000 8.090 7.810 7.890 367,153 -0.14(-1.74%)
Dec 14, 2022 8.330 8.700 8.030 8.030 490,857 -0.16(-1.95%)
Dec 13, 2022 8.630 8.720 8.050 8.190 383,081 +0.05(+0.61%)
Dec 12, 2022 7.920 8.185 7.830 8.140 294,474 +0.17(+2.13%)
Dec 09, 2022 8.070 8.210 7.950 7.970 311,932 -0.13(-1.60%)
Dec 08, 2022 7.900 8.150 7.780 8.100 237,417 +0.18(+2.27%)
Dec 07, 2022 7.970 8.095 7.870 7.920 288,340 -0.13(-1.61%)
Dec 06, 2022 8.030 8.150 7.795 8.050 311,055 +0.02(+0.25%)
Dec 05, 2022 8.210 8.280 7.995 8.030 442,809 -0.24(-2.90%)
Dec 02, 2022 8.200 8.490 7.870 8.270 310,968 -0.02(-0.24%)
Dec 01, 2022 8.370 8.530 8.180 8.290 302,084 -0.03(-0.36%)
Nov 30, 2022 7.890 8.340 7.800 8.320 555,990 +0.45(+5.72%)
Nov 29, 2022 7.750 7.930 7.640 7.870 468,048 +0.10(+1.29%)
Nov 28, 2022 7.540 7.870 7.540 7.770 789,920 +0.10(+1.30%)
Nov 25, 2022 7.670 7.830 7.610 7.670 219,810 +0.05(+0.66%)
Nov 23, 2022 7.390 7.690 7.370 7.620 607,525 +0.28(+3.81%)
Nov 22, 2022 7.420 7.595 7.160 7.340 622,631 -0.11(-1.48%)
Nov 21, 2022 7.510 7.670 7.280 7.450 658,434 -0.13(-1.72%)
Nov 18, 2022 7.780 7.830 7.355 7.580 666,773 +0.05(+0.66%)
Nov 17, 2022 7.740 7.819 7.255 7.530 1,151,242 -0.26(-3.34%)
Nov 16, 2022 8.530 8.530 7.700 7.790 1,118,029 -0.93(-10.67%)
Nov 15, 2022 9.240 9.420 8.670 8.720 605,662 -0.25(-2.79%)
Nov 14, 2022 9.310 9.440 8.965 8.970 607,547 -0.43(-4.57%)
Nov 11, 2022 9.000 9.550 8.890 9.400 691,142 +0.47(+5.32%)
Nov 10, 2022 8.636 8.985 8.586 8.925 887,382 +0.74(+9.08%)
Nov 09, 2022 8.451 8.684 8.033 8.182 1,172,876 -0.40(-4.63%)
Nov 08, 2022 8.152 9.315 8.063 8.580 2,742,726 -2.37(-21.62%)
Nov 07, 2022 11.60 11.61 10.65 10.95 1,087,153 -0.66(-5.66%)
Nov 04, 2022 11.51 11.69 11.22 11.60 505,630 +0.39(+3.46%)
Nov 03, 2022 11.46 11.58 11.02 11.21 660,381 -0.37(-3.18%)
Nov 02, 2022 12.15 11.54 11.58 348,534 -0.56(-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.