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 (%)
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 -0.34(-4.19%)
Jun 14, 2023 8.412 8.529 8.133 8.177 170,030 -0.17(-2.00%)
Jun 13, 2023 8.206 8.451 8.147 8.343 176,008 +0.17(+2.04%)
Jun 12, 2023 8.441 8.539 8.147 8.177 300,522 -0.24(-2.91%)
Jun 09, 2023 8.529 8.617 8.343 8.422 238,240 -0.08(-0.92%)
Jun 08, 2023 8.686 8.725 8.353 8.500 156,279 -0.14(-1.59%)
Jun 07, 2023 8.471 8.945 8.471 8.637 369,630 +0.26(+3.16%)
Jun 06, 2023 8.040 8.461 7.961 8.373 383,054 +0.34(+4.27%)
Jun 05, 2023 8.118 8.187 7.893 8.030 368,177 -0.07(-0.85%)
Jun 02, 2023 7.903 8.147 7.903 8.098 363,862 +0.35(+4.55%)
Jun 01, 2023 8.079 8.098 7.731 7.746 298,283 -0.35(-4.35%)
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%)
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.