Clarus Corp (NQ: CLAR )

4.670 -0.060 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.843 9.034 8.647 8.950 298,714 +0.13(+1.44%)
Jun 29, 2023 8.245 8.843 8.216 8.823 306,295 +0.61(+7.39%)
Jun 28, 2023 8.157 8.235 8.010 8.216 203,450 +0.05(+0.60%)
Jun 27, 2023 7.932 8.260 7.848 8.167 160,646 +0.27(+3.47%)
Jun 26, 2023 7.971 8.030 7.707 7.893 311,621 +0.03(+0.37%)
Jun 23, 2023 7.668 8.226 7.668 7.863 1,501,927 +0.04(+0.50%)
Jun 22, 2023 7.726 8.030 7.599 7.824 258,881 +0.06(+0.76%)
Jun 21, 2023 7.716 7.893 7.619 7.765 143,850 +0.01(+0.13%)
Jun 20, 2023 7.863 7.893 7.697 7.756 196,650 -0.10(-1.25%)
Jun 16, 2023 7.912 8.040 7.751 7.854 394,580 +0.02(+0.25%)
Jun 15, 2023 8.177 8.221 7.795 7.834 260,512 -0.35(-4.31%)
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%)
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.