Clarus Corp (NQ: CLAR )

4.760 +0.100 (+2.15%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.588 8.843 8.588 8.715 218,272 +0.13(+1.48%)
Jul 28, 2023 8.353 8.617 8.255 8.588 253,986 +0.35(+4.28%)
Jul 27, 2023 8.363 8.510 8.206 8.235 223,636 -0.10(-1.18%)
Jul 26, 2023 8.255 8.397 8.177 8.333 207,996 +0.09(+1.07%)
Jul 25, 2023 8.529 8.529 8.128 8.245 220,404 -0.26(-3.11%)
Jul 24, 2023 8.275 8.519 8.216 8.510 254,929 +0.23(+2.72%)
Jul 21, 2023 8.568 8.578 8.196 8.284 171,603 -0.19(-2.20%)
Jul 20, 2023 8.617 8.657 8.397 8.471 196,573 -0.12(-1.37%)
Jul 19, 2023 8.598 8.813 8.559 8.588 185,327 +0.06(+0.69%)
Jul 18, 2023 8.559 8.813 8.446 8.529 151,615 -0.02(-0.23%)
Jul 17, 2023 8.852 8.862 8.519 8.549 187,496 -0.24(-2.78%)
Jul 14, 2023 9.303 9.303 8.759 8.794 289,984 -0.55(-5.87%)
Jul 13, 2023 9.303 9.381 9.131 9.342 146,578 +0.07(+0.74%)
Jul 12, 2023 8.980 9.303 8.813 9.273 216,673 +0.50(+5.69%)
Jul 11, 2023 8.539 8.843 8.519 8.774 168,828 +0.28(+3.34%)
Jul 10, 2023 8.245 8.529 8.245 8.490 169,353 +0.24(+2.97%)
Jul 07, 2023 8.226 8.480 8.157 8.245 166,499 +0.06(+0.72%)
Jul 06, 2023 8.529 8.578 8.059 8.187 296,210 -0.50(-5.75%)
Jul 05, 2023 8.754 8.999 8.392 8.686 401,500 -0.09(-1.00%)
Jul 03, 2023 8.931 9.078 8.735 8.774 86,105 -0.18(-1.97%)
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%)
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.