Skip to main content

Clarus Corp (NQ: CLAR )

4.590 +0.020 (+0.43%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 4.580 4.625 4.550 4.570 128,714 +0.01(+0.22%)
Dec 03, 2024 4.600 4.630 4.500 4.560 174,512 -0.03(-0.65%)
Dec 02, 2024 4.560 4.650 4.545 4.590 199,363 +0.05(+1.10%)
Nov 29, 2024 4.640 4.690 4.540 4.540 102,432 -0.08(-1.73%)
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 -0.25(-5.50%)
Nov 15, 2024 4.405 4.644 4.306 4.455 409,318 +0.18(+4.19%)
Nov 14, 2024 4.415 4.435 4.266 4.276 241,797 -0.10(-2.27%)
Nov 13, 2024 4.405 4.475 4.351 4.375 275,353 +0.00(+0.00%)
Nov 12, 2024 4.465 4.475 4.311 4.375 288,432 -0.04(-0.90%)
Nov 11, 2024 4.385 4.495 4.375 4.415 206,988 +0.03(+0.68%)
Nov 08, 2024 4.057 4.515 4.057 4.385 708,172 -0.34(-7.16%)
Nov 07, 2024 4.843 4.912 4.719 4.723 278,674 -0.08(-1.66%)
Nov 06, 2024 4.853 4.902 4.664 4.803 367,605 +0.18(+3.87%)
Nov 05, 2024 4.425 4.624 4.361 4.624 210,058 +0.21(+4.73%)
Nov 04, 2024 4.455 4.622 4.385 4.415 291,050 -0.02(-0.45%)
Nov 01, 2024 4.226 4.435 4.187 4.435 214,788 +0.25(+5.94%)
Oct 31, 2024 4.187 4.236 4.152 4.187 214,595 +0.01(+0.24%)
Oct 30, 2024 4.177 4.256 4.147 4.177 197,400 +0.03(+0.72%)
Oct 29, 2024 4.077 4.162 4.032 4.147 157,094 +0.06(+1.46%)
Oct 28, 2024 4.206 4.206 4.067 4.087 119,150 +0.06(+1.48%)
Oct 25, 2024 4.097 4.241 4.017 4.027 155,782 -0.04(-0.98%)
Oct 24, 2024 4.087 4.117 4.047 4.067 156,090 -0.01(-0.24%)
Oct 23, 2024 4.206 4.211 4.052 4.077 328,290 -0.14(-3.30%)
Oct 22, 2024 4.256 4.296 4.177 4.216 112,699 -0.05(-1.17%)
Oct 21, 2024 4.356 4.425 4.246 4.266 140,173 -0.10(-2.28%)
Oct 18, 2024 4.326 4.435 4.316 4.365 199,259 -0.06(-1.35%)
Oct 17, 2024 4.515 4.515 4.346 4.425 118,331 -0.05(-1.11%)
Oct 16, 2024 4.475 4.545 4.455 4.475 130,633 +0.02(+0.45%)
Oct 15, 2024 4.415 4.554 4.385 4.455 189,443 +0.04(+0.90%)
Oct 14, 2024 4.375 4.435 4.296 4.415 147,536 +0.05(+1.14%)
Oct 11, 2024 4.445 4.465 4.326 4.365 302,167 -0.08(-1.79%)
Oct 10, 2024 4.435 4.466 4.365 4.445 141,529 -0.02(-0.45%)
Oct 09, 2024 4.415 4.525 4.375 4.465 104,468 +0.07(+1.58%)
Oct 08, 2024 4.385 4.410 4.321 4.395 163,372 +0.03(+0.68%)
Oct 07, 2024 4.346 4.365 4.266 4.365 234,823 +0.01(+0.23%)
Oct 04, 2024 4.296 4.365 4.276 4.356 121,079 +0.11(+2.58%)
Oct 03, 2024 4.286 4.286 4.197 4.246 132,744 -0.08(-1.84%)
Oct 02, 2024 4.276 4.341 4.236 4.326 179,901 +0.03(+0.69%)
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.