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

Clarus Corp (NQ: CLAR )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 4.300 4.405 4.230 4.310 260,660 +0.01(+0.23%)
Aug 29, 2024 4.300 4.330 4.215 4.300 361,782 +0.05(+1.18%)
Aug 28, 2024 4.310 4.380 4.190 4.250 2,164,973 -0.07(-1.62%)
Aug 27, 2024 4.370 4.415 4.261 4.320 618,454 -0.12(-2.70%)
Aug 26, 2024 4.650 4.860 4.395 4.440 626,735 -0.16(-3.48%)
Aug 23, 2024 4.610 4.725 4.500 4.600 734,083 +0.01(+0.22%)
Aug 22, 2024 4.600 4.675 4.540 4.590 193,525 +0.02(+0.44%)
Aug 21, 2024 4.520 4.585 4.480 4.570 97,276 +0.09(+2.01%)
Aug 20, 2024 4.490 4.505 4.390 4.480 160,383 +0.01(+0.22%)
Aug 19, 2024 4.510 4.535 4.465 4.470 163,112 +0.01(+0.22%)
Aug 16, 2024 4.460 4.510 4.440 4.460 140,976 +0.00(+0.00%)
Aug 15, 2024 4.390 4.540 4.390 4.460 215,227 +0.15(+3.48%)
Aug 14, 2024 4.420 4.490 4.280 4.310 252,211 -0.08(-1.82%)
Aug 13, 2024 4.420 4.540 4.360 4.390 190,509 +0.00(+0.00%)
Aug 12, 2024 4.530 4.541 4.380 4.390 255,201 -0.16(-3.52%)
Aug 09, 2024 4.580 4.670 4.500 4.550 346,923 +0.12(+2.59%)
Aug 08, 2024 4.395 4.505 4.365 4.435 327,017 +0.07(+1.59%)
Aug 07, 2024 4.495 4.614 4.326 4.365 295,662 -0.09(-2.01%)
Aug 06, 2024 4.803 4.803 4.455 4.455 473,210 -0.19(-4.07%)
Aug 05, 2024 4.743 4.823 4.594 4.644 449,551 -0.30(-6.04%)
Aug 02, 2024 5.091 5.231 4.763 4.942 1,184,594 -0.80(-13.86%)
Aug 01, 2024 5.986 6.066 5.574 5.738 282,792 -0.27(-4.47%)
Jul 31, 2024 5.946 6.285 5.897 6.006 605,495 +0.09(+1.51%)
Jul 30, 2024 5.966 6.016 5.887 5.917 190,303 +0.00(+0.00%)
Jul 29, 2024 6.056 6.135 5.917 5.917 238,662 -0.16(-2.62%)
Jul 26, 2024 6.135 6.343 5.996 6.076 320,445 +0.06(+0.99%)
Jul 25, 2024 5.946 6.155 5.937 6.016 199,773 +0.07(+1.17%)
Jul 24, 2024 6.215 6.235 5.937 5.946 141,985 -0.30(-4.78%)
Jul 23, 2024 6.066 6.354 5.986 6.245 354,664 +0.12(+1.95%)
Jul 22, 2024 5.857 6.165 5.847 6.125 474,601 +0.27(+4.58%)
Jul 19, 2024 6.125 6.205 5.837 5.857 180,074 -0.25(-4.07%)
Jul 18, 2024 6.334 6.508 6.081 6.106 127,883 -0.24(-3.76%)
Jul 17, 2024 6.265 6.439 6.220 6.344 313,967 +0.04(+0.63%)
Jul 16, 2024 6.255 6.334 6.165 6.304 339,689 +0.14(+2.26%)
Jul 15, 2024 6.155 6.265 6.145 6.165 266,213 +0.10(+1.64%)
Jul 12, 2024 6.016 6.225 6.016 6.066 336,341 +0.07(+1.16%)
Jul 11, 2024 5.887 6.086 5.867 5.996 270,909 +0.21(+3.61%)
Jul 10, 2024 6.066 6.066 5.787 5.787 266,727 -0.18(-3.00%)
Jul 09, 2024 6.145 6.145 5.927 5.966 124,201 -0.17(-2.76%)
Jul 08, 2024 6.135 6.229 6.116 6.135 96,126 +0.04(+0.65%)
Jul 05, 2024 6.314 6.314 6.036 6.096 225,563 -0.23(-3.62%)
Jul 03, 2024 6.354 6.414 6.279 6.324 67,228 +0.01(+0.16%)
Jul 02, 2024 6.215 6.334 6.185 6.314 115,447 +0.07(+1.11%)
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.