Skip to main content

Clarus Corp (NQ: CLAR )

6.190 -0.090 (-1.43%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.120 6.340 6.120 6.280 188,537 +0.19(+3.12%)
Apr 12, 2024 6.380 6.400 6.060 6.090 183,269 -0.29(-4.55%)
Apr 11, 2024 6.340 6.490 6.270 6.380 409,541 +0.05(+0.79%)
Apr 10, 2024 6.380 6.410 6.040 6.330 232,760 -0.25(-3.80%)
Apr 09, 2024 6.610 6.740 6.550 6.580 194,136 -0.03(-0.45%)
Apr 08, 2024 6.630 6.760 6.540 6.610 177,995 +0.04(+0.61%)
Apr 05, 2024 6.490 6.670 6.453 6.570 137,410 +0.05(+0.77%)
Apr 04, 2024 6.620 6.810 6.485 6.520 193,116 -0.08(-1.21%)
Apr 03, 2024 6.470 6.710 6.470 6.600 185,126 +0.07(+1.07%)
Apr 02, 2024 6.910 6.920 6.500 6.530 241,327 -0.31(-4.53%)
Apr 01, 2024 6.820 7.005 6.700 6.840 215,325 +0.09(+1.33%)
Mar 28, 2024 6.940 7.070 6.740 6.750 287,653 -0.16(-2.32%)
Mar 27, 2024 6.750 6.960 6.740 6.910 197,913 +0.20(+2.98%)
Mar 26, 2024 6.670 6.870 6.670 6.710 196,211 +0.05(+0.75%)
Mar 25, 2024 6.910 6.970 6.610 6.660 219,776 -0.24(-3.48%)
Mar 22, 2024 7.080 7.080 6.895 6.900 213,831 -0.18(-2.54%)
Mar 21, 2024 7.020 7.310 6.970 7.080 314,185 +0.11(+1.58%)
Mar 20, 2024 6.720 7.090 6.700 6.970 357,117 +0.20(+2.95%)
Mar 19, 2024 6.620 6.870 6.590 6.770 349,285 +0.11(+1.65%)
Mar 18, 2024 6.750 6.780 6.600 6.660 310,090 -0.10(-1.48%)
Mar 15, 2024 6.610 6.850 6.610 6.760 482,534 +0.13(+1.96%)
Mar 14, 2024 6.585 6.715 6.466 6.630 652,574 +0.03(+0.53%)
Mar 13, 2024 6.515 6.615 6.296 6.595 570,937 +0.14(+2.16%)
Mar 12, 2024 6.774 6.874 6.456 6.456 660,455 -0.27(-4.00%)
Mar 11, 2024 6.436 6.774 6.022 6.725 744,450 +0.20(+3.05%)
Mar 08, 2024 5.270 6.595 5.270 6.525 1,155,953 +1.28(+24.29%)
Mar 07, 2024 5.579 5.619 5.230 5.250 338,889 -0.32(-5.72%)
Mar 06, 2024 5.609 5.619 5.469 5.569 255,018 +0.02(+0.36%)
Mar 05, 2024 5.778 5.903 5.529 5.549 271,231 -0.23(-3.97%)
Mar 04, 2024 5.958 5.968 5.548 5.778 346,661 -0.12(-2.03%)
Mar 01, 2024 5.798 5.958 5.662 5.898 724,019 +0.16(+2.78%)
Feb 29, 2024 5.708 5.808 5.609 5.738 345,075 +0.17(+3.04%)
Feb 28, 2024 5.669 5.708 5.559 5.569 287,194 -0.16(-2.78%)
Feb 27, 2024 5.908 5.908 5.659 5.728 548,824 -0.14(-2.38%)
Feb 26, 2024 5.778 5.948 5.748 5.868 228,317 +0.09(+1.55%)
Feb 23, 2024 5.708 5.788 5.599 5.778 280,429 +0.05(+0.87%)
Feb 22, 2024 5.838 5.838 5.689 5.728 266,465 -0.13(-2.21%)
Feb 21, 2024 5.778 5.878 5.689 5.858 206,176 +0.07(+1.20%)
Feb 20, 2024 5.918 5.918 5.738 5.788 470,984 -0.18(-3.01%)
Feb 16, 2024 6.067 6.067 5.893 5.968 200,368 -0.17(-2.76%)
Feb 15, 2024 6.127 6.217 6.046 6.137 317,484 +0.08(+1.32%)
Feb 14, 2024 5.958 6.077 5.898 6.057 156,595 +0.17(+2.88%)
Feb 13, 2024 5.997 6.077 5.798 5.888 245,518 -0.36(-5.74%)
Feb 12, 2024 6.117 6.346 6.117 6.246 267,095 +0.10(+1.62%)
Feb 09, 2024 6.097 6.227 6.012 6.147 124,427 +0.12(+1.98%)
Feb 08, 2024 5.848 6.192 5.828 6.027 223,870 +0.22(+3.77%)
Feb 07, 2024 5.948 5.948 5.753 5.808 224,652 -0.15(-2.51%)
Feb 06, 2024 5.818 5.977 5.798 5.958 142,660 +0.16(+2.75%)
Feb 05, 2024 5.858 5.948 5.679 5.798 200,085 -0.16(-2.68%)
Feb 02, 2024 5.918 6.017 5.788 5.958 141,563 -0.08(-1.32%)
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.