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 (%)
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%)
Mar 01, 2023 9.515 9.622 8.931 9.043 616,450 -0.60(-6.21%)
Feb 28, 2023 8.035 10.05 7.937 9.642 1,103,618 +0.19(+2.06%)
Feb 27, 2023 9.788 9.963 9.340 9.447 470,605 -0.19(-2.02%)
Feb 24, 2023 9.807 10.03 9.457 9.642 746,276 -0.37(-3.70%)
Feb 23, 2023 9.535 10.09 9.428 10.01 670,230 +0.58(+6.14%)
Feb 22, 2023 9.564 9.603 9.359 9.432 380,765 -0.13(-1.37%)
Feb 21, 2023 9.476 9.671 9.330 9.564 423,556 -0.08(-0.81%)
Feb 17, 2023 9.505 9.651 9.228 9.642 315,638 +0.18(+1.85%)
Feb 16, 2023 9.505 9.846 9.350 9.466 466,416 -0.14(-1.42%)
Feb 15, 2023 9.661 9.729 9.340 9.603 552,743 -0.11(-1.10%)
Feb 14, 2023 9.593 9.749 9.311 9.710 291,217 +0.09(+0.91%)
Feb 13, 2023 9.291 9.890 9.174 9.622 344,068 +0.33(+3.56%)
Feb 10, 2023 9.057 9.301 8.872 9.291 314,520 +0.21(+2.36%)
Feb 09, 2023 9.739 9.739 9.053 9.077 265,027 -0.47(-4.90%)
Feb 08, 2023 9.564 9.690 9.369 9.544 215,456 -0.11(-1.11%)
Feb 07, 2023 9.564 9.681 9.398 9.651 233,527 +0.09(+0.92%)
Feb 06, 2023 9.983 10.01 9.515 9.564 332,109 -0.45(-4.47%)
Feb 03, 2023 9.963 10.23 9.768 10.01 372,135 -0.11(-1.06%)
Feb 02, 2023 10.17 10.44 9.944 10.12 540,954 +0.05(+0.48%)
Feb 01, 2023 9.739 10.18 9.661 10.07 418,919 +0.28(+2.89%)
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%)
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.