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

Clearfield Inc (NQ: CLFD )

34.20 -2.60 (-7.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 29, 2008 1.310 1.310 1.300 1.300 3,300 +0.10(+8.33%)
Aug 28, 2008 1.340 1.380 1.200 1.200 10,550 -0.14(-10.45%)
Aug 27, 2008 1.300 1.350 1.300 1.340 7,768 +0.08(+6.35%)
Aug 26, 2008 1.330 1.340 1.240 1.260 3,650 -0.07(-5.26%)
Aug 25, 2008 1.200 1.330 1.200 1.330 12,636 +0.16(+13.67%)
Aug 22, 2008 1.190 1.280 1.170 1.170 5,635 -0.01(-0.84%)
Aug 21, 2008 1.180 1.280 1.180 1.180 8,275 +0.00(+0.00%)
Aug 19, 2008 1.190 1.180 1.180 1.180 8,200 -0.06(-4.84%)
Aug 18, 2008 1.240 1.250 1.160 1.240 13,694 +0.05(+4.20%)
Aug 15, 2008 1.150 1.200 1.150 1.190 13,630 +0.09(+8.18%)
Aug 14, 2008 1.050 1.100 1.050 1.100 7,430 +0.07(+6.80%)
Aug 13, 2008 1.090 1.160 1.030 1.030 26,700 -0.06(-5.50%)
Aug 12, 2008 1.160 1.240 1.050 1.090 13,460 -0.12(-9.92%)
Aug 11, 2008 1.200 1.225 1.200 1.210 2,801 +0.01(+0.84%)
Aug 08, 2008 1.150 1.210 1.150 1.200 32,571 +0.02(+1.69%)
Aug 07, 2008 1.110 1.180 1.100 1.180 3,695 +0.08(+7.27%)
Aug 06, 2008 1.110 1.210 1.100 1.100 660 -0.10(-8.33%)
Aug 05, 2008 1.190 1.200 1.190 1.200 489 +0.10(+9.09%)
Aug 04, 2008 1.060 1.200 1.060 1.100 8,900 -0.10(-8.33%)
Aug 01, 2008 1.170 1.200 1.170 1.200 12,011 +0.00(+0.00%)
Jul 31, 2008 1.100 1.200 1.050 1.200 31,055 +0.05(+4.35%)
Jul 30, 2008 1.130 1.170 1.100 1.150 32,375 +0.05(+4.54%)
Jul 29, 2008 1.100 1.100 1.100 1.100 1,200 +0.00(+0.01%)
Jul 28, 2008 1.130 1.150 1.100 1.100 19,100 +0.00(+0.00%)
Jul 25, 2008 1.110 1.110 1.100 1.100 1,400 -0.09(-7.56%)
Jul 24, 2008 1.110 1.190 1.110 1.190 900 +0.00(+0.00%)
Jul 23, 2008 1.120 1.190 1.103 1.190 7,100 +0.01(+0.85%)
Jul 22, 2008 1.100 1.180 1.100 1.180 3,800 -0.05(-4.07%)
Jul 21, 2008 1.200 1.250 1.100 1.230 4,100 -0.07(-5.38%)
Jul 18, 2008 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jul 17, 2008 1.200 1.280 1.200 1.280 7,128 +0.16(+14.29%)
Jul 16, 2008 1.150 1.190 1.100 1.120 9,262 -0.08(-6.67%)
Jul 15, 2008 1.150 1.200 1.150 1.200 3,100 +0.05(+4.35%)
Jul 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 11, 2008 1.150 1.190 1.150 1.150 5,242 -0.18(-13.53%)
Jul 10, 2008 1.100 1.340 1.090 1.330 3,862 +0.32(+31.68%)
Jul 09, 2008 1.250 1.250 1.010 1.010 4,369 -0.22(-18.09%)
Jul 08, 2008 1.350 1.350 1.233 1.233 3,100 +0.03(+2.75%)
Jul 07, 2008 1.330 1.360 1.200 1.200 10,860 -0.16(-11.76%)
Jul 04, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 03, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 02, 2008 1.200 1.390 1.200 1.360 3,145 +0.16(+13.33%)
Jul 01, 2008 1.270 1.270 1.200 1.200 4,546 -0.03(-2.44%)
Jun 30, 2008 1.220 1.230 1.200 1.230 14,575 +0.03(+2.50%)
Jun 27, 2008 1.240 1.280 1.200 1.200 7,837 -0.03(-2.20%)
Jun 26, 2008 1.340 1.340 1.210 1.227 10,200 -0.15(-11.09%)
Jun 25, 2008 1.210 1.390 1.210 1.380 2,119 +0.17(+14.06%)
Jun 24, 2008 1.340 1.390 1.210 1.210 8,000 +0.00(+0.00%)
Jun 23, 2008 1.400 1.400 1.210 1.210 17,300 -0.24(-16.55%)
Jun 20, 2008 1.450 1.460 1.400 1.450 4,200 +0.09(+6.62%)
Jun 19, 2008 1.380 1.470 1.350 1.360 719 -0.02(-1.45%)
Jun 18, 2008 1.530 1.540 1.380 1.380 5,000 -0.04(-2.82%)
Jun 17, 2008 1.410 1.500 1.380 1.420 8,200 -0.13(-8.39%)
Jun 16, 2008 1.670 1.670 1.410 1.550 5,406 +0.04(+2.66%)
Jun 13, 2008 1.560 1.610 1.490 1.510 2,550 +0.04(+2.72%)
Jun 12, 2008 1.450 1.490 1.450 1.470 6,455 +0.05(+3.52%)
Jun 11, 2008 1.460 1.460 1.420 1.420 8,846 -0.08(-5.33%)
Jun 10, 2008 1.530 1.650 1.500 1.500 9,463 -0.16(-9.64%)
Jun 09, 2008 1.500 1.690 1.500 1.660 7,000 +0.14(+9.21%)
Jun 06, 2008 1.630 1.630 1.500 1.520 4,200 +0.05(+3.40%)
Jun 05, 2008 1.410 1.690 1.400 1.470 700 +0.05(+3.52%)
Jun 04, 2008 1.430 1.430 1.400 1.420 10,800 +0.04(+2.90%)
Jun 03, 2008 1.460 1.480 1.370 1.380 12,340 -0.22(-13.75%)
Jun 02, 2008 1.550 1.740 1.550 1.600 9,430 +0.10(+6.67%)
May 30, 2008 1.435 1.500 1.410 1.500 4,400 +0.05(+3.45%)
May 29, 2008 1.380 1.450 1.380 1.450 10,700 +0.04(+2.84%)
May 28, 2008 1.410 1.410 1.310 1.410 8,219 +0.01(+0.71%)
May 27, 2008 1.500 1.500 1.380 1.400 13,290 -0.10(-6.67%)
May 26, 2008 1.630 1.650 1.500 1.500 25,350 +0.00(+0.00%)
May 23, 2008 1.630 1.650 1.500 1.500 25,350 -0.02(-1.32%)
May 22, 2008 1.560 1.640 1.520 1.520 4,650 -0.13(-7.88%)
May 21, 2008 1.650 1.650 1.576 1.650 1,700 -0.02(-1.20%)
May 20, 2008 1.510 1.700 1.510 1.670 12,900 -0.08(-4.57%)
May 19, 2008 1.900 1.940 1.690 1.750 17,996 -0.12(-6.42%)
May 16, 2008 1.790 1.930 1.670 1.870 13,587 +0.17(+10.00%)
May 15, 2008 1.550 1.800 1.550 1.700 27,080 +0.10(+6.25%)
May 14, 2008 1.790 1.790 1.570 1.600 13,450 -0.01(-0.62%)
May 13, 2008 1.610 1.800 1.610 1.610 24,122 -0.24(-12.97%)
May 12, 2008 1.700 1.980 1.622 1.850 48,867 +0.15(+8.70%)
May 09, 2008 1.720 1.770 1.690 1.702 15,571 -0.07(-3.84%)
May 08, 2008 1.710 1.770 1.670 1.770 29,800 +0.06(+3.51%)
May 07, 2008 1.690 1.750 1.580 1.710 22,024 +0.02(+1.18%)
May 06, 2008 1.710 1.710 1.560 1.690 16,216 +0.10(+6.29%)
May 05, 2008 1.420 1.600 1.340 1.590 60,167 +0.26(+19.55%)
May 02, 2008 1.350 1.410 1.330 1.330 19,258 -0.02(-1.48%)
May 01, 2008 1.350 1.410 1.330 1.350 36,700 +0.00(+0.00%)
Apr 30, 2008 1.320 1.350 1.300 1.350 5,181 -0.01(-0.74%)
Apr 29, 2008 1.420 1.420 1.330 1.360 11,430 +0.06(+4.62%)
Apr 28, 2008 1.300 1.350 1.300 1.300 15,350 -0.01(-0.76%)
Apr 25, 2008 1.300 1.420 1.300 1.310 21,144 -0.01(-0.76%)
Apr 24, 2008 1.450 1.550 1.320 1.320 38,899 -0.00(-0.01%)
Apr 23, 2008 1.420 1.430 1.320 1.320 14,832 -0.03(-2.21%)
Apr 22, 2008 1.580 1.580 1.350 1.350 39,093 -0.01(-0.74%)
Apr 21, 2008 1.220 1.450 1.220 1.360 30,873 +0.10(+7.94%)
Apr 18, 2008 1.200 1.290 1.180 1.260 3,900 +0.07(+5.79%)
Apr 17, 2008 1.200 1.290 1.180 1.191 18,305 -0.01(-0.75%)
Apr 16, 2008 1.160 1.200 1.160 1.200 1,900 +0.05(+4.35%)
Apr 15, 2008 1.150 1.190 1.150 1.150 38,300 +0.00(+0.00%)
Apr 14, 2008 1.150 1.160 1.140 1.150 5,600 +0.00(+0.00%)
Apr 11, 2008 1.150 1.180 1.150 1.150 24,875 -0.02(-1.71%)
Apr 10, 2008 1.140 1.180 1.140 1.170 4,000 +0.04(+3.53%)
Apr 09, 2008 1.120 1.170 1.120 1.130 27,350 -0.02(-1.73%)
Apr 08, 2008 1.170 1.170 1.130 1.150 31,100 +0.00(+0.00%)
Apr 07, 2008 1.150 1.190 1.131 1.150 27,800 +0.00(+0.00%)
Apr 04, 2008 1.130 1.180 1.130 1.150 52,150 +0.00(+0.00%)
Apr 03, 2008 1.070 1.160 1.070 1.150 9,737 +0.10(+9.52%)
Apr 02, 2008 1.120 1.170 1.050 1.050 51,306 +0.02(+1.94%)
Apr 01, 2008 1.140 1.140 1.030 1.030 8,400 -0.06(-5.50%)
Mar 31, 2008 1.180 1.180 1.050 1.090 20,504 -0.09(-7.63%)
Mar 28, 2008 1.100 1.180 1.060 1.180 20,355 +0.11(+10.28%)
Mar 27, 2008 1.090 1.180 1.050 1.070 40,504 -0.02(-1.83%)
Mar 26, 2008 1.030 1.190 1.020 1.090 36,000 +0.04(+3.81%)
Mar 25, 2008 1.100 1.180 1.030 1.050 11,950 +0.00(+0.00%)
Mar 24, 2008 1.078 1.090 1.040 1.050 14,672 +0.01(+0.96%)
Mar 21, 2008 1.180 1.180 1.040 1.040 7,100 +0.00(+0.00%)
Mar 20, 2008 1.180 1.180 1.040 1.040 7,100 -0.03(-2.80%)
Mar 19, 2008 1.020 1.070 1.010 1.070 11,900 +0.05(+4.90%)
Mar 18, 2008 1.010 1.020 1.000 1.020 10,350 +0.01(+0.99%)
Mar 17, 2008 0.9901 1.010 0.9900 1.010 4,051 +0.01(+1.00%)
Mar 14, 2008 1.010 1.030 1.000 1.000 3,000 -0.04(-3.85%)
Mar 13, 2008 1.000 1.040 1.000 1.040 4,848 +0.04(+4.00%)
Mar 12, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2008 1.010 1.040 1.000 1.000 2,150 +0.00(+0.00%)
Mar 10, 2008 1.030 1.040 1.000 1.000 8,766 -0.05(-4.76%)
Mar 07, 2008 1.050 1.050 1.040 1.050 3,600 +0.04(+3.96%)
Mar 06, 2008 0.9800 1.050 0.9700 1.010 83,750 +0.01(+1.00%)
Mar 05, 2008 1.010 1.060 1.000 1.000 51,773 +0.00(+0.00%)
Mar 04, 2008 1.040 1.050 0.9800 1.000 103,100 +0.00(+0.00%)
Mar 03, 2008 1.000 1.020 0.9999 1.000 9,295 +0.02(+2.04%)
Feb 29, 2008 1.000 1.000 0.9800 0.9800 9,300 +0.02(+2.08%)
Feb 28, 2008 1.040 1.050 0.9600 0.9600 27,000 -0.08(-7.69%)
Feb 27, 2008 1.040 1.050 1.030 1.040 5,800 -0.01(-0.95%)
Feb 26, 2008 1.040 1.060 1.040 1.050 4,295 +0.04(+3.96%)
Feb 25, 2008 1.020 1.050 1.010 1.010 20,640 -0.03(-2.88%)
Feb 22, 2008 1.040 1.050 1.020 1.040 2,100 +0.00(+0.00%)
Feb 21, 2008 1.000 1.050 1.000 1.040 5,500 +0.02(+1.96%)
Feb 20, 2008 1.050 1.060 1.020 1.020 2,900 -0.03(-2.86%)
Feb 19, 2008 1.000 1.050 1.000 1.050 1,100 +0.00(+0.00%)
Feb 18, 2008 1.030 1.050 0.9600 1.050 3,000 +0.00(+0.00%)
Feb 15, 2008 1.030 1.050 0.9600 1.050 3,000 -0.01(-0.94%)
Feb 14, 2008 0.9900 1.060 0.9900 1.060 4,480 +0.02(+1.92%)
Feb 13, 2008 1.100 1.110 0.9500 1.040 47,971 -0.01(-0.95%)
Feb 12, 2008 0.9700 1.080 0.9500 1.050 2,011 +0.03(+2.94%)
Feb 11, 2008 1.010 1.090 0.9700 1.020 16,828 +0.04(+4.08%)
Feb 08, 2008 1.030 1.080 0.9800 0.9800 12,952 -0.07(-6.67%)
Feb 07, 2008 1.030 1.050 1.020 1.050 3,800 +0.03(+2.94%)
Feb 06, 2008 1.000 1.040 1.000 1.020 4,100 -0.02(-1.92%)
Feb 05, 2008 1.050 1.050 1.000 1.040 1,250 +0.00(+0.00%)
Feb 04, 2008 1.000 1.050 1.000 1.040 3,100 +0.00(+0.00%)
Feb 01, 2008 1.020 1.050 1.010 1.040 9,500 +0.04(+4.00%)
Jan 31, 2008 1.030 1.050 1.000 1.000 4,100 -0.03(-2.91%)
Jan 30, 2008 1.030 1.030 1.030 1.030 200 +0.04(+4.04%)
Jan 29, 2008 1.050 1.050 0.9800 0.9900 7,216 -0.02(-1.99%)
Jan 28, 2008 1.100 1.100 1.010 1.010 1,865 -0.04(-3.80%)
Jan 25, 2008 1.010 1.050 1.010 1.050 1,100 +0.06(+5.85%)
Jan 24, 2008 1.050 1.050 0.9800 0.9920 17,750 -0.06(-5.52%)
Jan 23, 2008 1.050 1.050 1.000 1.050 1,825 +0.01(+0.96%)
Jan 22, 2008 1.050 1.050 1.010 1.040 6,900 -0.01(-0.95%)
Jan 21, 2008 1.100 1.100 1.040 1.050 20,289 +0.00(+0.00%)
Jan 18, 2008 1.100 1.100 1.040 1.050 20,289 +0.01(+0.96%)
Jan 17, 2008 1.100 1.150 1.000 1.040 6,285 -0.06(-5.45%)
Jan 16, 2008 1.150 1.150 1.000 1.100 29,063 +0.05(+4.76%)
Jan 15, 2008 0.9900 1.200 0.9900 1.050 63,127 +0.23(+28.05%)
Jan 14, 2008 1.000 1.030 0.8000 0.8200 22,225 -0.04(-4.65%)
Jan 11, 2008 0.8600 0.8800 0.8600 0.8600 5,685 -0.03(-3.37%)
Jan 10, 2008 0.9000 0.9000 0.8900 0.8900 6,600 +0.02(+2.30%)
Jan 09, 2008 0.9300 0.9301 0.8700 0.8700 12,229 -0.09(-9.37%)
Jan 08, 2008 1.000 1.000 0.9200 0.9600 11,935 -0.02(-2.04%)
Jan 07, 2008 0.9200 1.020 0.9200 0.9800 3,500 -0.02(-2.00%)
Jan 04, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 03, 2008 1.000 1.000 0.9900 1.000 1,800 +0.00(+0.00%)
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.