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

Clarus Corp (NQ: CLAR )

4.620 +0.130 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.510 4.620 4.494 4.620 130,787 +0.13(+2.90%)
Nov 26, 2024 4.630 4.670 4.420 4.490 236,648 -0.14(-3.02%)
Nov 25, 2024 4.550 4.725 4.550 4.630 200,172 +0.12(+2.66%)
Nov 22, 2024 4.380 4.580 4.380 4.510 189,679 +0.13(+2.97%)
Nov 21, 2024 4.280 4.385 4.200 4.380 238,899 +0.10(+2.34%)
Nov 20, 2024 4.230 4.320 4.205 4.280 177,681 +0.02(+0.47%)
Nov 19, 2024 4.170 4.290 4.090 4.260 290,854 +0.05(+1.19%)
Nov 18, 2024 4.480 4.485 4.210 4.210 331,653 -0.27(-6.03%)
Nov 15, 2024 4.430 4.670 4.330 4.480 407,034 +0.18(+4.19%)
Nov 14, 2024 4.440 4.460 4.290 4.300 240,448 -0.10(-2.27%)
Nov 13, 2024 4.430 4.500 4.375 4.400 273,817 +0.00(+0.00%)
Nov 12, 2024 4.490 4.500 4.335 4.400 286,823 -0.04(-0.90%)
Nov 11, 2024 4.410 4.520 4.400 4.440 205,833 +0.03(+0.68%)
Nov 08, 2024 4.080 4.540 4.080 4.410 704,221 -0.34(-7.16%)
Nov 07, 2024 4.870 4.940 4.745 4.750 277,119 -0.08(-1.66%)
Nov 06, 2024 4.880 4.930 4.690 4.830 365,554 +0.18(+3.87%)
Nov 05, 2024 4.450 4.650 4.385 4.650 208,886 +0.21(+4.73%)
Nov 04, 2024 4.480 4.648 4.410 4.440 289,426 -0.02(-0.45%)
Nov 01, 2024 4.250 4.460 4.210 4.460 213,590 +0.25(+5.94%)
Oct 31, 2024 4.210 4.260 4.175 4.210 213,398 +0.01(+0.24%)
Oct 30, 2024 4.200 4.280 4.170 4.200 196,299 +0.03(+0.72%)
Oct 29, 2024 4.100 4.185 4.055 4.170 156,218 +0.06(+1.46%)
Oct 28, 2024 4.230 4.230 4.090 4.110 118,486 +0.06(+1.48%)
Oct 25, 2024 4.120 4.265 4.040 4.050 154,913 -0.04(-0.98%)
Oct 24, 2024 4.110 4.140 4.070 4.090 155,219 -0.01(-0.24%)
Oct 23, 2024 4.230 4.235 4.075 4.100 326,459 -0.14(-3.30%)
Oct 22, 2024 4.280 4.320 4.200 4.240 112,071 -0.05(-1.17%)
Oct 21, 2024 4.380 4.450 4.270 4.290 139,391 -0.10(-2.28%)
Oct 18, 2024 4.350 4.460 4.340 4.390 198,148 -0.06(-1.35%)
Oct 17, 2024 4.540 4.540 4.370 4.450 117,671 -0.05(-1.11%)
Oct 16, 2024 4.500 4.570 4.480 4.500 129,905 +0.02(+0.45%)
Oct 15, 2024 4.440 4.580 4.410 4.480 188,386 +0.04(+0.90%)
Oct 14, 2024 4.400 4.460 4.320 4.440 146,713 +0.05(+1.14%)
Oct 11, 2024 4.470 4.490 4.350 4.390 300,481 -0.08(-1.79%)
Oct 10, 2024 4.460 4.491 4.390 4.470 140,740 -0.02(-0.45%)
Oct 09, 2024 4.440 4.550 4.400 4.490 103,886 +0.07(+1.58%)
Oct 08, 2024 4.410 4.435 4.345 4.420 162,461 +0.03(+0.68%)
Oct 07, 2024 4.370 4.390 4.290 4.390 233,513 +0.01(+0.23%)
Oct 04, 2024 4.320 4.390 4.300 4.380 120,404 +0.11(+2.58%)
Oct 03, 2024 4.310 4.310 4.220 4.270 132,004 -0.08(-1.84%)
Oct 02, 2024 4.300 4.365 4.260 4.350 178,898 +0.03(+0.69%)
Oct 01, 2024 4.510 4.535 4.160 4.320 701,838 -0.18(-4.00%)
Sep 30, 2024 4.630 4.680 4.490 4.500 303,096 -0.12(-2.60%)
Sep 27, 2024 4.550 4.715 4.550 4.620 221,347 +0.13(+2.90%)
Sep 26, 2024 4.480 4.570 4.430 4.490 264,944 +0.08(+1.81%)
Sep 25, 2024 4.640 4.640 4.400 4.410 133,853 -0.23(-4.96%)
Sep 24, 2024 4.630 4.710 4.570 4.640 214,966 +0.05(+1.09%)
Sep 23, 2024 4.680 4.690 4.560 4.590 300,171 -0.08(-1.71%)
Sep 20, 2024 4.680 4.760 4.650 4.670 410,850 -0.06(-1.27%)
Sep 19, 2024 4.770 4.820 4.695 4.730 249,714 +0.07(+1.50%)
Sep 18, 2024 4.600 4.820 4.600 4.660 399,549 +0.01(+0.22%)
Sep 17, 2024 4.550 4.690 4.550 4.650 433,343 +0.14(+3.10%)
Sep 16, 2024 4.550 4.610 4.380 4.510 298,352 +0.01(+0.22%)
Sep 13, 2024 4.490 4.589 4.460 4.500 490,162 +0.05(+1.12%)
Sep 12, 2024 4.300 4.555 4.300 4.450 538,731 +0.18(+4.22%)
Sep 11, 2024 4.290 4.360 4.000 4.270 1,590,861 +0.23(+5.69%)
Sep 10, 2024 4.000 4.060 3.890 4.040 773,813 +0.04(+1.00%)
Sep 09, 2024 4.150 4.189 3.980 4.000 650,945 -0.07(-1.72%)
Sep 06, 2024 4.160 4.225 4.070 4.070 628,734 -0.08(-1.93%)
Sep 05, 2024 4.150 4.250 4.125 4.150 441,461 +0.00(+0.00%)
Sep 04, 2024 4.080 4.210 4.080 4.150 308,165 +0.05(+1.22%)
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.