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 (%)
Aug 31, 2023 7.022 7.228 6.934 7.061 280,888 +0.06(+0.84%)
Aug 30, 2023 7.101 7.101 6.845 7.002 292,221 -0.08(-1.11%)
Aug 29, 2023 7.238 7.238 7.012 7.081 334,775 -0.07(-0.96%)
Aug 28, 2023 7.366 7.572 7.140 7.150 202,026 -0.17(-2.28%)
Aug 25, 2023 7.376 7.493 7.277 7.317 277,170 +0.01(+0.13%)
Aug 24, 2023 7.857 7.857 7.238 7.307 211,066 -0.55(-7.00%)
Aug 23, 2023 8.004 8.063 7.857 7.857 182,896 -0.19(-2.32%)
Aug 22, 2023 8.230 8.304 7.945 8.043 199,096 -0.14(-1.68%)
Aug 21, 2023 8.181 8.250 8.053 8.181 186,195 +0.02(+0.24%)
Aug 18, 2023 7.994 8.240 7.945 8.161 171,170 +0.04(+0.48%)
Aug 17, 2023 8.210 8.299 8.004 8.122 218,830 -0.09(-1.08%)
Aug 16, 2023 7.965 8.240 7.965 8.210 213,121 +0.27(+3.47%)
Aug 15, 2023 8.073 8.102 7.813 7.935 276,009 -0.23(-2.77%)
Aug 14, 2023 8.868 8.868 8.142 8.161 328,596 -0.79(-8.78%)
Aug 11, 2023 8.436 9.212 8.426 8.947 812,073 +0.51(+5.99%)
Aug 10, 2023 8.647 8.696 8.363 8.441 325,201 -0.14(-1.60%)
Aug 09, 2023 8.852 8.873 8.324 8.578 280,220 -0.28(-3.20%)
Aug 08, 2023 7.540 8.887 7.511 8.862 927,436 +0.59(+7.10%)
Aug 07, 2023 8.333 8.422 7.981 8.275 334,979 -0.10(-1.17%)
Aug 04, 2023 8.294 8.519 8.221 8.373 104,136 +0.10(+1.18%)
Aug 03, 2023 8.187 8.373 8.098 8.275 153,230 +0.09(+1.08%)
Aug 02, 2023 8.324 8.353 8.089 8.187 265,243 -0.21(-2.45%)
Aug 01, 2023 8.647 8.653 8.382 8.392 170,006 -0.32(-3.71%)
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%)
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.