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

Clarus Corp (NQ: CLAR )

6.860 +0.030 (+0.44%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 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 (%)
Apr 30, 2024 6.347 6.357 6.212 6.307 168,481 -0.12(-1.86%)
Apr 29, 2024 6.257 6.476 6.157 6.426 129,311 +0.17(+2.71%)
Apr 26, 2024 6.068 6.287 6.048 6.257 102,749 +0.21(+3.46%)
Apr 25, 2024 6.187 6.187 6.038 6.048 141,956 -0.23(-3.65%)
Apr 24, 2024 6.118 6.297 6.118 6.277 113,167 +0.15(+2.44%)
Apr 23, 2024 5.988 6.227 5.988 6.127 100,075 +0.08(+1.32%)
Apr 22, 2024 6.227 6.247 6.028 6.048 114,753 -0.17(-2.72%)
Apr 19, 2024 6.068 6.247 6.028 6.217 171,937 +0.14(+2.30%)
Apr 18, 2024 5.988 6.137 5.938 6.078 148,232 +0.12(+2.09%)
Apr 17, 2024 6.177 6.247 5.928 5.953 143,263 -0.20(-3.32%)
Apr 16, 2024 6.187 6.267 6.137 6.157 193,985 -0.10(-1.59%)
Apr 15, 2024 6.098 6.317 6.098 6.257 189,229 +0.19(+3.12%)
Apr 12, 2024 6.357 6.377 6.038 6.068 183,942 -0.29(-4.55%)
Apr 11, 2024 6.317 6.466 6.247 6.357 411,045 +0.05(+0.79%)
Apr 10, 2024 6.357 6.387 6.018 6.307 233,615 -0.25(-3.80%)
Apr 09, 2024 6.586 6.715 6.526 6.556 194,849 -0.03(-0.45%)
Apr 08, 2024 6.606 6.735 6.516 6.586 178,648 +0.04(+0.61%)
Apr 05, 2024 6.466 6.646 6.429 6.546 137,914 +0.05(+0.77%)
Apr 04, 2024 6.596 6.785 6.461 6.496 193,825 -0.08(-1.21%)
Apr 03, 2024 6.446 6.685 6.446 6.576 185,806 +0.07(+1.07%)
Apr 02, 2024 6.885 6.895 6.476 6.506 242,213 -0.31(-4.53%)
Apr 01, 2024 6.795 6.979 6.675 6.815 216,116 +0.09(+1.33%)
Mar 28, 2024 6.915 7.044 6.715 6.725 288,709 -0.16(-2.32%)
Mar 27, 2024 6.725 6.935 6.715 6.885 198,640 +0.20(+2.98%)
Mar 26, 2024 6.646 6.845 6.646 6.685 196,931 +0.05(+0.75%)
Mar 25, 2024 6.885 6.944 6.586 6.636 220,583 -0.24(-3.48%)
Mar 22, 2024 7.054 7.054 6.870 6.875 214,616 -0.18(-2.54%)
Mar 21, 2024 6.994 7.283 6.944 7.054 315,339 +0.11(+1.58%)
Mar 20, 2024 6.695 7.064 6.675 6.944 358,428 +0.20(+2.95%)
Mar 19, 2024 6.596 6.845 6.566 6.745 350,568 +0.11(+1.65%)
Mar 18, 2024 6.725 6.755 6.576 6.636 311,229 -0.10(-1.48%)
Mar 15, 2024 6.586 6.825 6.586 6.735 484,306 +0.13(+1.96%)
Mar 14, 2024 6.561 6.690 6.442 6.606 654,971 +0.03(+0.53%)
Mar 13, 2024 6.492 6.591 6.273 6.571 573,035 +0.14(+2.16%)
Mar 12, 2024 6.750 6.849 6.432 6.432 662,881 -0.27(-4.00%)
Mar 11, 2024 6.412 6.750 6.000 6.700 747,185 +0.20(+3.05%)
Mar 08, 2024 5.251 6.571 5.251 6.502 1,160,200 +1.27(+24.29%)
Mar 07, 2024 5.559 5.598 5.211 5.231 340,134 -0.32(-5.72%)
Mar 06, 2024 5.588 5.598 5.449 5.549 255,954 +0.02(+0.36%)
Mar 05, 2024 5.757 5.881 5.509 5.529 272,228 -0.23(-3.97%)
Mar 04, 2024 5.936 5.946 5.528 5.757 347,934 -0.12(-2.03%)
Mar 01, 2024 5.777 5.936 5.641 5.876 726,679 +0.16(+2.78%)
Feb 29, 2024 5.688 5.787 5.588 5.717 346,343 +0.17(+3.04%)
Feb 28, 2024 5.648 5.688 5.539 5.549 288,249 -0.16(-2.78%)
Feb 27, 2024 5.886 5.886 5.638 5.707 550,840 -0.14(-2.38%)
Feb 26, 2024 5.757 5.926 5.727 5.846 229,156 +0.09(+1.55%)
Feb 23, 2024 5.688 5.767 5.578 5.757 281,459 +0.05(+0.87%)
Feb 22, 2024 5.817 5.817 5.668 5.707 267,443 -0.13(-2.21%)
Feb 21, 2024 5.757 5.856 5.668 5.836 206,933 +0.07(+1.20%)
Feb 20, 2024 5.896 5.896 5.717 5.767 472,714 -0.18(-3.00%)
Feb 16, 2024 6.045 6.045 5.871 5.946 201,104 -0.17(-2.76%)
Feb 15, 2024 6.104 6.194 6.024 6.114 318,651 +0.08(+1.32%)
Feb 14, 2024 5.936 6.055 5.876 6.035 157,170 +0.17(+2.88%)
Feb 13, 2024 5.975 6.055 5.777 5.866 246,420 -0.36(-5.74%)
Feb 12, 2024 6.095 6.323 6.095 6.224 268,076 +0.10(+1.62%)
Feb 09, 2024 6.075 6.204 5.990 6.124 124,884 +0.12(+1.98%)
Feb 08, 2024 5.827 6.169 5.807 6.005 224,693 +0.22(+3.77%)
Feb 07, 2024 5.926 5.926 5.732 5.787 225,478 -0.15(-2.51%)
Feb 06, 2024 5.797 5.956 5.777 5.936 143,185 +0.16(+2.75%)
Feb 05, 2024 5.836 5.926 5.658 5.777 200,820 -0.16(-2.68%)
Feb 02, 2024 5.896 5.995 5.767 5.936 142,083 -0.08(-1.32%)
Feb 01, 2024 6.045 6.075 5.807 6.015 154,256 +0.14(+2.36%)
Jan 31, 2024 6.214 6.214 5.856 5.876 313,862 -0.28(-4.52%)
Jan 30, 2024 6.363 6.363 6.055 6.154 278,454 -0.23(-3.58%)
Jan 29, 2024 6.184 6.402 6.035 6.382 239,035 +0.24(+3.88%)
Jan 26, 2024 6.234 6.333 6.104 6.144 162,292 -0.01(-0.16%)
Jan 25, 2024 6.442 6.442 6.055 6.154 207,704 -0.19(-2.97%)
Jan 24, 2024 6.422 6.551 6.288 6.343 259,513 +0.04(+0.63%)
Jan 23, 2024 6.333 6.611 6.273 6.303 275,669 +0.02(+0.32%)
Jan 22, 2024 5.876 6.293 5.866 6.283 226,082 +0.45(+7.65%)
Jan 19, 2024 5.737 5.856 5.588 5.836 141,720 +0.15(+2.62%)
Jan 18, 2024 5.698 5.707 5.549 5.688 190,266 +0.06(+1.06%)
Jan 17, 2024 5.648 5.698 5.549 5.628 173,701 -0.09(-1.56%)
Jan 16, 2024 5.767 5.802 5.578 5.717 235,055 -0.12(-2.04%)
Jan 12, 2024 5.906 5.956 5.798 5.836 155,997 +0.06(+1.03%)
Jan 11, 2024 5.906 5.906 5.668 5.777 244,951 -0.14(-2.35%)
Jan 10, 2024 5.956 6.005 5.803 5.916 166,911 -0.05(-0.83%)
Jan 09, 2024 6.035 6.065 5.876 5.966 200,680 -0.09(-1.48%)
Jan 08, 2024 6.174 6.303 6.015 6.055 194,198 -0.08(-1.29%)
Jan 05, 2024 6.204 6.333 6.114 6.134 317,948 -0.12(-1.90%)
Jan 04, 2024 5.777 6.382 5.707 6.253 582,337 +0.18(+2.94%)
Jan 03, 2024 6.134 6.452 6.055 6.075 341,656 -0.44(-6.71%)
Jan 02, 2024 6.869 7.127 6.472 6.511 678,497 -0.33(-4.86%)
Dec 29, 2023 6.412 6.968 6.303 6.844 1,999,656 +0.44(+6.90%)
Dec 28, 2023 6.670 6.710 6.273 6.402 376,659 -0.33(-4.87%)
Dec 27, 2023 6.690 6.740 6.536 6.730 342,177 +0.07(+1.04%)
Dec 26, 2023 6.571 6.809 6.571 6.660 272,829 +0.20(+3.07%)
Dec 22, 2023 6.402 6.531 6.372 6.462 220,453 +0.06(+0.93%)
Dec 21, 2023 6.363 6.531 6.323 6.402 272,797 +0.06(+0.94%)
Dec 20, 2023 6.531 6.789 6.333 6.343 592,734 -0.09(-1.39%)
Dec 19, 2023 6.343 6.640 6.323 6.432 586,428 +0.08(+1.25%)
Dec 18, 2023 6.055 6.382 5.906 6.353 416,489 +0.32(+5.26%)
Dec 15, 2023 6.095 6.095 5.876 6.035 529,709 +0.01(+0.16%)
Dec 14, 2023 5.876 6.164 5.817 6.025 1,067,674 +0.21(+3.58%)
Dec 13, 2023 5.727 5.846 5.509 5.817 710,096 +0.23(+4.18%)
Dec 12, 2023 5.717 5.717 5.529 5.583 215,446 -0.15(-2.68%)
Dec 11, 2023 6.055 6.065 5.668 5.737 273,587 -0.28(-4.62%)
Dec 08, 2023 5.956 6.095 5.906 6.015 185,513 -0.02(-0.33%)
Dec 07, 2023 6.154 6.154 6.005 6.035 191,741 -0.16(-2.56%)
Dec 06, 2023 6.035 6.283 6.025 6.194 362,749 +0.24(+4.00%)
Dec 05, 2023 6.243 6.243 5.906 5.956 214,660 -0.27(-4.31%)
Dec 04, 2023 6.224 6.521 6.075 6.224 378,520 +0.00(+0.00%)
Dec 01, 2023 5.638 6.238 5.588 6.224 475,158 +0.58(+10.19%)
Nov 30, 2023 5.390 5.747 5.313 5.648 913,214 +0.25(+4.60%)
Nov 29, 2023 5.300 5.479 5.295 5.400 202,664 +0.13(+2.45%)
Nov 28, 2023 5.281 5.350 5.112 5.271 306,882 -0.01(-0.19%)
Nov 27, 2023 5.300 5.330 5.171 5.281 220,739 -0.05(-0.93%)
Nov 24, 2023 5.181 5.400 5.171 5.330 125,362 +0.14(+2.78%)
Nov 22, 2023 5.171 5.286 4.953 5.186 215,599 +0.04(+0.87%)
Nov 21, 2023 5.142 5.360 5.013 5.142 654,856 -0.04(-0.77%)
Nov 20, 2023 5.211 5.410 5.122 5.181 515,959 +0.01(+0.19%)
Nov 17, 2023 5.042 5.201 4.948 5.171 1,064,989 +0.21(+4.20%)
Nov 16, 2023 4.993 5.032 4.864 4.963 759,724 -0.08(-1.57%)
Nov 15, 2023 5.082 5.231 5.013 5.042 447,950 -0.03(-0.59%)
Nov 14, 2023 5.191 5.261 4.913 5.072 652,180 +0.14(+2.82%)
Nov 13, 2023 4.923 5.040 4.864 4.933 280,308 -0.00(-0.10%)
Nov 10, 2023 4.938 4.978 4.711 4.938 355,352 +0.08(+1.63%)
Nov 09, 2023 5.037 5.067 4.741 4.859 497,217 -0.20(-3.91%)
Nov 08, 2023 5.649 5.807 5.047 5.057 694,666 -0.67(-11.72%)
Nov 07, 2023 5.778 6.005 5.630 5.728 287,567 -0.03(-0.51%)
Nov 06, 2023 6.015 6.015 5.748 5.758 162,270 -0.25(-4.11%)
Nov 03, 2023 5.926 6.034 5.669 6.005 460,232 +0.27(+4.65%)
Nov 02, 2023 5.807 5.857 5.605 5.738 297,768 +0.05(+0.87%)
Nov 01, 2023 5.689 5.748 5.531 5.689 136,245 -0.03(-0.52%)
Oct 31, 2023 5.669 5.807 5.610 5.718 129,247 +0.08(+1.40%)
Oct 30, 2023 5.551 5.699 5.471 5.639 142,167 +0.10(+1.78%)
Oct 27, 2023 5.649 5.788 5.511 5.541 147,324 -0.13(-2.26%)
Oct 26, 2023 5.412 5.783 5.313 5.669 249,809 +0.26(+4.74%)
Oct 25, 2023 5.402 5.462 5.225 5.412 173,087 -0.01(-0.18%)
Oct 24, 2023 5.422 5.630 5.402 5.422 189,576 +0.04(+0.83%)
Oct 23, 2023 5.274 5.541 5.205 5.378 299,954 +0.08(+1.49%)
Oct 20, 2023 5.373 5.402 5.254 5.299 240,773 -0.05(-1.01%)
Oct 19, 2023 5.620 5.630 5.284 5.353 387,491 -0.25(-4.41%)
Oct 18, 2023 5.955 5.955 5.590 5.600 218,900 -0.37(-6.13%)
Oct 17, 2023 5.788 6.084 5.748 5.965 193,048 +0.18(+3.07%)
Oct 16, 2023 5.837 5.914 5.709 5.788 179,734 +0.00(+0.00%)
Oct 13, 2023 5.580 5.837 5.531 5.788 321,885 +0.22(+3.90%)
Oct 12, 2023 6.074 6.074 5.363 5.570 583,056 -0.48(-7.92%)
Oct 11, 2023 6.202 6.242 5.965 6.049 187,112 -0.17(-2.78%)
Oct 10, 2023 6.291 6.557 6.153 6.222 228,144 +0.02(+0.40%)
Oct 09, 2023 6.143 6.252 6.025 6.197 247,535 -0.01(-0.24%)
Oct 06, 2023 6.429 6.439 6.173 6.212 353,759 -0.25(-3.82%)
Oct 05, 2023 6.874 6.904 6.449 6.459 295,513 -0.41(-6.03%)
Oct 04, 2023 7.131 7.180 6.859 6.874 196,458 -0.24(-3.33%)
Oct 03, 2023 7.131 7.195 7.071 7.111 173,949 -0.07(-0.96%)
Oct 02, 2023 7.447 7.447 7.012 7.180 507,457 -0.29(-3.84%)
Sep 29, 2023 7.249 7.496 7.131 7.467 196,448 +0.32(+4.42%)
Sep 28, 2023 7.150 7.160 7.012 7.150 201,992 +0.00(+0.00%)
Sep 27, 2023 7.269 7.308 7.071 7.150 182,790 -0.07(-0.96%)
Sep 26, 2023 7.348 7.417 7.180 7.220 359,927 -0.16(-2.14%)
Sep 25, 2023 7.269 7.402 7.348 7.378 172,738 +0.05(+0.67%)
Sep 22, 2023 7.358 7.467 7.249 7.328 347,540 +0.03(+0.41%)
Sep 21, 2023 7.388 7.388 7.160 7.299 273,877 -0.12(-1.60%)
Sep 20, 2023 7.486 7.511 7.318 7.417 366,239 -0.01(-0.13%)
Sep 19, 2023 7.328 7.555 7.270 7.427 387,023 +0.12(+1.69%)
Sep 18, 2023 6.864 7.323 6.849 7.304 559,235 +0.47(+6.86%)
Sep 15, 2023 6.637 6.884 6.627 6.834 308,479 +0.21(+3.13%)
Sep 14, 2023 6.597 6.686 6.573 6.627 431,744 +0.05(+0.83%)
Sep 13, 2023 6.578 6.676 6.499 6.573 228,088 +0.00(+0.08%)
Sep 12, 2023 6.499 6.573 6.479 6.568 278,827 +0.03(+0.45%)
Sep 11, 2023 6.667 6.667 6.499 6.538 269,355 -0.07(-1.12%)
Sep 08, 2023 6.617 6.627 6.400 6.612 575,804 -0.00(-0.07%)
Sep 07, 2023 6.647 6.686 6.449 6.617 339,200 -0.10(-1.47%)
Sep 06, 2023 6.795 6.815 6.588 6.716 269,483 -0.07(-1.09%)
Sep 05, 2023 7.111 7.134 6.746 6.790 210,573 -0.38(-5.30%)
Sep 01, 2023 7.150 7.358 7.146 7.170 142,276 +0.07(+0.97%)
Aug 31, 2023 7.062 7.269 6.973 7.101 279,314 +0.06(+0.84%)
Aug 30, 2023 7.141 7.141 6.884 7.042 290,583 -0.08(-1.11%)
Aug 29, 2023 7.279 7.279 7.052 7.121 332,898 -0.07(-0.96%)
Aug 28, 2023 7.407 7.615 7.180 7.190 200,894 -0.17(-2.28%)
Aug 25, 2023 7.417 7.535 7.318 7.358 275,617 +0.01(+0.13%)
Aug 24, 2023 7.901 7.901 7.279 7.348 209,883 -0.55(-7.00%)
Aug 23, 2023 8.049 8.108 7.901 7.901 181,871 -0.19(-2.32%)
Aug 22, 2023 8.276 8.350 7.990 8.089 197,980 -0.14(-1.68%)
Aug 21, 2023 8.227 8.296 8.099 8.227 185,151 +0.02(+0.24%)
Aug 18, 2023 8.039 8.286 7.990 8.207 170,210 +0.04(+0.48%)
Aug 17, 2023 8.257 8.346 8.049 8.168 217,603 -0.09(-1.08%)
Aug 16, 2023 8.010 8.286 8.010 8.257 211,926 +0.28(+3.47%)
Aug 15, 2023 8.118 8.148 7.857 7.980 274,462 -0.23(-2.77%)
Aug 14, 2023 8.918 8.918 8.187 8.207 326,754 -0.79(-8.78%)
Aug 11, 2023 8.484 9.264 8.474 8.997 807,521 +0.51(+5.99%)
Aug 10, 2023 8.696 8.745 8.410 8.489 323,378 -0.14(-1.60%)
Aug 09, 2023 8.902 8.923 8.371 8.627 278,650 -0.29(-3.20%)
Aug 08, 2023 7.583 8.937 7.553 8.912 922,238 +0.59(+7.10%)
Aug 07, 2023 8.380 8.469 8.026 8.321 333,101 -0.10(-1.17%)
Aug 04, 2023 8.341 8.567 8.267 8.420 103,553 +0.10(+1.18%)
Aug 03, 2023 8.233 8.420 8.144 8.321 152,371 +0.09(+1.08%)
Aug 02, 2023 8.371 8.400 8.134 8.233 263,757 -0.21(-2.45%)
Aug 01, 2023 8.696 8.702 8.430 8.439 169,053 -0.32(-3.71%)
Jul 31, 2023 8.636 8.892 8.636 8.764 217,048 +0.13(+1.48%)
Jul 28, 2023 8.400 8.666 8.302 8.636 252,562 +0.35(+4.28%)
Jul 27, 2023 8.410 8.558 8.252 8.282 222,383 -0.10(-1.18%)
Jul 26, 2023 8.302 8.444 8.223 8.380 206,830 +0.09(+1.07%)
Jul 25, 2023 8.577 8.577 8.174 8.292 219,169 -0.27(-3.11%)
Jul 24, 2023 8.321 8.567 8.262 8.558 253,500 +0.23(+2.72%)
Jul 21, 2023 8.617 8.627 8.243 8.331 170,641 -0.19(-2.20%)
Jul 20, 2023 8.666 8.705 8.444 8.518 195,471 -0.12(-1.37%)
Jul 19, 2023 8.646 8.863 8.607 8.636 184,288 +0.06(+0.69%)
Jul 18, 2023 8.607 8.863 8.494 8.577 150,765 -0.02(-0.23%)
Jul 17, 2023 8.902 8.912 8.567 8.597 186,445 -0.25(-2.78%)
Jul 14, 2023 9.355 9.355 8.809 8.843 288,358 -0.55(-5.87%)
Jul 13, 2023 9.355 9.434 9.182 9.395 145,756 +0.07(+0.74%)
Jul 12, 2023 9.030 9.355 8.863 9.326 215,458 +0.50(+5.69%)
Jul 11, 2023 8.587 8.892 8.567 8.824 167,881 +0.29(+3.34%)
Jul 10, 2023 8.292 8.577 8.292 8.538 168,403 +0.25(+2.97%)
Jul 07, 2023 8.272 8.528 8.203 8.292 165,566 +0.06(+0.72%)
Jul 06, 2023 8.577 8.627 8.105 8.233 294,550 -0.50(-5.75%)
Jul 05, 2023 8.804 9.050 8.439 8.735 399,249 -0.09(-1.00%)
Jul 03, 2023 8.981 9.129 8.784 8.824 85,623 -0.18(-1.97%)
Jun 30, 2023 8.892 9.085 8.696 9.001 297,040 +0.13(+1.44%)
Jun 29, 2023 8.292 8.892 8.262 8.873 304,578 +0.61(+7.39%)
Jun 28, 2023 8.203 8.282 8.055 8.262 202,310 +0.05(+0.60%)
Jun 27, 2023 7.977 8.307 7.892 8.213 159,746 +0.28(+3.47%)
Jun 26, 2023 8.016 8.075 7.750 7.937 309,874 +0.03(+0.37%)
Jun 23, 2023 7.711 8.272 7.711 7.908 1,493,509 +0.04(+0.50%)
Jun 22, 2023 7.770 8.075 7.642 7.868 257,430 +0.06(+0.76%)
Jun 21, 2023 7.760 7.937 7.662 7.809 143,044 +0.01(+0.13%)
Jun 20, 2023 7.908 7.937 7.740 7.799 195,548 -0.10(-1.25%)
Jun 16, 2023 7.957 8.085 7.794 7.898 392,369 +0.02(+0.25%)
Jun 15, 2023 8.223 8.267 7.839 7.878 259,052 -0.35(-4.31%)
May 08, 2023 8.499 8.696 8.223 8.233 230,279 -0.19(-2.22%)
May 05, 2023 8.538 8.666 8.124 8.420 257,957 +0.03(+0.41%)
May 04, 2023 8.434 8.631 8.258 8.385 341,524 -0.12(-1.39%)
May 03, 2023 8.012 8.847 8.012 8.503 612,120 -0.35(-3.99%)
May 02, 2023 9.220 9.485 8.709 8.857 706,218 -0.48(-5.15%)
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.