Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarus Corp (NQ: CLAR )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 7.360 7.495 7.440 7.470 170,602 +0.05(+0.67%)
Sep 22, 2023 7.450 7.560 7.340 7.420 343,243 +0.03(+0.41%)
Sep 21, 2023 7.480 7.480 7.250 7.390 270,491 -0.12(-1.60%)
Sep 20, 2023 7.580 7.605 7.410 7.510 361,711 -0.01(-0.13%)
Sep 19, 2023 7.420 7.650 7.361 7.520 382,238 +0.12(+1.69%)
Sep 18, 2023 6.950 7.415 6.935 7.395 552,320 +0.47(+6.86%)
Sep 15, 2023 6.720 6.970 6.710 6.920 304,665 +0.21(+3.13%)
Sep 14, 2023 6.680 6.770 6.655 6.710 426,405 +0.05(+0.83%)
Sep 13, 2023 6.660 6.760 6.580 6.655 225,268 +0.00(+0.08%)
Sep 12, 2023 6.580 6.655 6.560 6.650 275,379 +0.03(+0.45%)
Sep 11, 2023 6.750 6.750 6.580 6.620 266,025 -0.08(-1.12%)
Sep 08, 2023 6.700 6.710 6.480 6.695 568,684 -0.00(-0.07%)
Sep 07, 2023 6.730 6.770 6.530 6.700 335,006 -0.10(-1.47%)
Sep 06, 2023 6.880 6.900 6.670 6.800 266,151 -0.08(-1.09%)
Sep 05, 2023 7.200 7.224 6.830 6.875 207,970 -0.38(-5.30%)
Sep 01, 2023 7.240 7.450 7.235 7.260 140,517 +0.07(+0.97%)
Aug 31, 2023 7.150 7.360 7.060 7.190 275,860 +0.06(+0.84%)
Aug 30, 2023 7.230 7.230 6.970 7.130 286,990 -0.08(-1.11%)
Aug 29, 2023 7.370 7.370 7.140 7.210 328,782 -0.07(-0.96%)
Aug 28, 2023 7.500 7.710 7.270 7.280 198,410 -0.17(-2.28%)
Aug 25, 2023 7.510 7.630 7.410 7.450 272,209 +0.01(+0.13%)
Aug 24, 2023 8.000 8.000 7.370 7.440 207,288 -0.56(-7.00%)
Aug 23, 2023 8.150 8.210 8.000 8.000 179,622 -0.19(-2.32%)
Aug 22, 2023 8.380 8.455 8.090 8.190 195,532 -0.14(-1.68%)
Aug 21, 2023 8.330 8.400 8.200 8.330 182,862 +0.02(+0.24%)
Aug 18, 2023 8.140 8.390 8.090 8.310 168,106 +0.04(+0.48%)
Aug 17, 2023 8.360 8.450 8.150 8.270 214,913 -0.09(-1.08%)
Aug 16, 2023 8.110 8.390 8.110 8.360 209,306 +0.28(+3.47%)
Aug 15, 2023 8.220 8.250 7.955 8.080 271,068 -0.23(-2.77%)
Aug 14, 2023 9.030 9.030 8.290 8.310 322,714 -0.80(-8.78%)
Aug 11, 2023 8.590 9.380 8.580 9.110 797,536 +0.51(+5.99%)
Aug 10, 2023 8.804 8.854 8.515 8.595 319,379 -0.14(-1.60%)
Aug 09, 2023 9.014 9.035 8.475 8.735 275,204 -0.29(-3.20%)
Aug 08, 2023 7.678 9.049 7.648 9.024 910,833 +0.60(+7.10%)
Aug 07, 2023 8.485 8.575 8.126 8.425 328,982 -0.10(-1.17%)
Aug 04, 2023 8.445 8.675 8.371 8.525 102,272 +0.10(+1.18%)
Aug 03, 2023 8.336 8.525 8.246 8.425 150,487 +0.09(+1.08%)
Aug 02, 2023 8.475 8.505 8.236 8.336 260,495 -0.21(-2.45%)
Aug 01, 2023 8.804 8.811 8.535 8.545 166,963 -0.33(-3.71%)
Jul 31, 2023 8.745 9.004 8.745 8.874 214,364 +0.13(+1.48%)
Jul 28, 2023 8.505 8.774 8.406 8.745 249,439 +0.36(+4.28%)
Jul 27, 2023 8.515 8.665 8.356 8.386 219,632 -0.10(-1.18%)
Jul 26, 2023 8.406 8.550 8.326 8.485 204,272 +0.09(+1.07%)
Jul 25, 2023 8.685 8.685 8.276 8.396 216,458 -0.27(-3.11%)
Jul 24, 2023 8.425 8.675 8.366 8.665 250,366 +0.23(+2.72%)
Jul 21, 2023 8.725 8.735 8.346 8.435 168,531 -0.19(-2.20%)
Jul 20, 2023 8.774 8.814 8.550 8.625 193,053 -0.12(-1.37%)
Jul 19, 2023 8.755 8.974 8.715 8.745 182,009 +0.06(+0.69%)
Jul 18, 2023 8.715 8.974 8.600 8.685 148,900 -0.02(-0.23%)
Jul 17, 2023 9.014 9.024 8.675 8.705 184,140 -0.25(-2.78%)
Jul 14, 2023 9.472 9.472 8.919 8.954 284,792 -0.56(-5.87%)
Jul 13, 2023 9.472 9.552 9.297 9.512 143,954 +0.07(+0.74%)
Jul 12, 2023 9.143 9.472 8.974 9.443 212,794 +0.51(+5.69%)
Jul 11, 2023 8.695 9.004 8.675 8.934 165,805 +0.29(+3.34%)
Jul 10, 2023 8.396 8.685 8.396 8.645 166,321 +0.25(+2.97%)
Jul 07, 2023 8.376 8.635 8.306 8.396 163,519 +0.06(+0.72%)
Jul 06, 2023 8.685 8.735 8.206 8.336 290,907 -0.51(-5.75%)
Jul 05, 2023 8.914 9.163 8.545 8.844 394,312 -0.09(-1.00%)
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.