Clarus Corp (NQ: CLAR )

4.720 +0.060 (+1.29%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.376 6.929 6.268 6.806 2,010,928 +0.44(+6.90%)
Dec 28, 2023 6.633 6.672 6.238 6.366 378,782 -0.33(-4.87%)
Dec 27, 2023 6.653 6.702 6.500 6.692 344,106 +0.07(+1.04%)
Dec 26, 2023 6.534 6.771 6.534 6.623 274,367 +0.20(+3.07%)
Dec 22, 2023 6.366 6.495 6.337 6.426 221,695 +0.06(+0.93%)
Dec 21, 2023 6.327 6.495 6.287 6.366 274,335 +0.06(+0.94%)
Dec 20, 2023 6.495 6.751 6.297 6.307 596,075 -0.09(-1.39%)
Dec 19, 2023 6.307 6.603 6.287 6.396 589,734 +0.08(+1.25%)
Dec 18, 2023 6.021 6.347 5.873 6.317 418,837 +0.32(+5.26%)
Dec 15, 2023 6.060 6.060 5.843 6.001 532,695 +0.01(+0.16%)
Dec 14, 2023 5.843 6.129 5.784 5.991 1,073,692 +0.21(+3.58%)
Dec 13, 2023 5.695 5.814 5.478 5.784 714,099 +0.23(+4.18%)
Dec 12, 2023 5.685 5.685 5.498 5.552 216,661 -0.15(-2.68%)
Dec 11, 2023 6.021 6.031 5.636 5.705 275,129 -0.28(-4.62%)
Dec 08, 2023 5.922 6.060 5.873 5.981 186,559 -0.02(-0.33%)
Dec 07, 2023 6.120 6.120 5.972 6.001 192,822 -0.16(-2.56%)
Dec 06, 2023 6.001 6.248 5.991 6.159 364,794 +0.24(+4.00%)
Dec 05, 2023 6.208 6.208 5.873 5.922 215,870 -0.27(-4.31%)
Dec 04, 2023 6.189 6.485 6.041 6.189 380,653 +0.00(+0.00%)
Dec 01, 2023 5.606 6.204 5.557 6.189 477,837 +0.57(+10.19%)
Nov 30, 2023 5.360 5.715 5.283 5.616 918,362 +0.25(+4.60%)
Nov 29, 2023 5.271 5.448 5.266 5.369 203,806 +0.13(+2.45%)
Nov 28, 2023 5.251 5.320 5.083 5.241 308,612 -0.01(-0.19%)
Nov 27, 2023 5.271 5.300 5.142 5.251 221,983 -0.05(-0.93%)
Nov 24, 2023 5.152 5.369 5.142 5.300 126,068 +0.14(+2.78%)
Nov 22, 2023 5.142 5.256 4.925 5.157 216,814 +0.04(+0.87%)
Nov 21, 2023 5.113 5.330 4.985 5.113 658,547 -0.04(-0.77%)
Nov 20, 2023 5.182 5.379 5.093 5.152 518,868 +0.01(+0.19%)
Nov 17, 2023 5.014 5.172 4.921 5.142 1,070,992 +0.21(+4.20%)
Nov 16, 2023 4.965 5.004 4.836 4.935 764,006 -0.08(-1.57%)
Nov 15, 2023 5.054 5.202 4.985 5.014 450,475 -0.03(-0.59%)
Nov 14, 2023 5.162 5.231 4.885 5.044 655,856 +0.14(+2.82%)
Nov 13, 2023 4.896 5.011 4.836 4.906 281,888 -0.00(-0.10%)
Nov 10, 2023 4.910 4.950 4.685 4.910 357,355 +0.08(+1.63%)
Nov 09, 2023 5.009 5.038 4.714 4.832 500,020 -0.20(-3.91%)
Nov 08, 2023 5.618 5.775 5.019 5.028 698,582 -0.67(-11.72%)
Nov 07, 2023 5.745 5.971 5.598 5.696 289,188 -0.03(-0.51%)
Nov 06, 2023 5.981 5.981 5.716 5.726 163,185 -0.25(-4.11%)
Nov 03, 2023 5.893 6.001 5.637 5.971 462,826 +0.27(+4.65%)
Nov 02, 2023 5.775 5.824 5.573 5.706 299,446 +0.05(+0.87%)
Nov 01, 2023 5.657 5.716 5.500 5.657 137,013 -0.03(-0.52%)
Oct 31, 2023 5.637 5.775 5.578 5.686 129,975 +0.08(+1.40%)
Oct 30, 2023 5.519 5.667 5.441 5.608 142,968 +0.10(+1.78%)
Oct 27, 2023 5.618 5.755 5.480 5.510 148,155 -0.13(-2.26%)
Oct 26, 2023 5.382 5.750 5.284 5.637 251,217 +0.26(+4.74%)
Oct 25, 2023 5.372 5.431 5.195 5.382 174,063 -0.01(-0.18%)
Oct 24, 2023 5.392 5.598 5.372 5.392 190,644 +0.04(+0.83%)
Oct 23, 2023 5.244 5.510 5.176 5.348 301,645 +0.08(+1.49%)
Oct 20, 2023 5.343 5.372 5.225 5.269 242,130 -0.05(-1.01%)
Oct 19, 2023 5.588 5.598 5.254 5.323 389,676 -0.25(-4.41%)
Oct 18, 2023 5.922 5.922 5.559 5.568 220,134 -0.36(-6.13%)
Oct 17, 2023 5.755 6.050 5.716 5.932 194,136 +0.18(+3.07%)
Oct 16, 2023 5.804 5.881 5.677 5.755 180,747 +0.00(+0.00%)
Oct 13, 2023 5.549 5.804 5.500 5.755 323,699 +0.22(+3.90%)
Oct 12, 2023 6.040 6.040 5.333 5.539 586,342 -0.48(-7.92%)
Oct 11, 2023 6.168 6.207 5.932 6.015 188,167 -0.17(-2.78%)
Oct 10, 2023 6.256 6.520 6.118 6.187 229,430 +0.02(+0.40%)
Oct 09, 2023 6.109 6.217 5.991 6.163 248,930 -0.01(-0.24%)
Oct 06, 2023 6.393 6.403 6.138 6.177 355,753 -0.25(-3.82%)
Oct 05, 2023 6.835 6.865 6.413 6.423 297,179 -0.41(-6.03%)
Oct 04, 2023 7.091 7.140 6.821 6.835 197,565 -0.24(-3.33%)
Oct 03, 2023 7.091 7.155 7.032 7.071 174,929 -0.07(-0.96%)
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.