Financial News

Clarus Corp (NQ: CLAR )

4.730 +0.070 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.290 4.290 4.090 4.100 344,157 -0.21(-4.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback