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

Clearfield Inc (NQ: CLFD )

31.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2008 0.7500 0.7500 0.6500 0.7499 5,600 -0.06(-7.42%)
Nov 26, 2008 0.8000 0.9000 0.8000 0.8100 2,775 +0.01(+1.25%)
Nov 25, 2008 0.8300 0.8300 0.1800 0.8000 8,800 -0.16(-16.67%)
Nov 24, 2008 0.8300 0.9600 0.8200 0.9600 1,500 +0.09(+10.34%)
Nov 21, 2008 0.8000 0.8700 0.8000 0.8700 13,500 +0.00(+0.00%)
Nov 20, 2008 0.8701 0.9800 0.8000 0.8700 5,417 -0.01(-1.14%)
Nov 19, 2008 0.9468 0.9500 0.8800 0.8800 1,500 -0.12(-12.00%)
Nov 18, 2008 0.9000 1.000 0.8701 1.000 1,900 +0.10(+11.11%)
Nov 17, 2008 0.8700 0.9100 0.8100 0.9000 17,557 +0.09(+11.11%)
Nov 14, 2008 0.8300 0.8300 0.8100 0.8100 9,000 -0.04(-4.69%)
Nov 13, 2008 0.8900 0.8900 0.8100 0.8499 18,740 -0.03(-3.42%)
Nov 12, 2008 0.9175 0.9200 0.8800 0.8800 2,920 -0.09(-9.28%)
Nov 11, 2008 0.9700 0.9700 0.9700 0.9700 1,500 +0.03(+3.19%)
Nov 10, 2008 0.9600 0.9600 0.9400 0.9400 5,100 -0.01(-1.05%)
Nov 07, 2008 1.030 1.030 0.9500 0.9500 5,758 +0.00(+0.00%)
Nov 06, 2008 0.9500 0.9999 0.9500 0.9500 1,440 +0.00(+0.00%)
Nov 05, 2008 0.9600 0.9600 0.9500 0.9500 1,000 +0.01(+0.74%)
Nov 04, 2008 1.040 1.080 0.8800 0.9430 5,925 -0.13(-11.87%)
Nov 03, 2008 1.040 1.070 0.9100 1.070 5,300 +0.05(+4.90%)
Oct 31, 2008 0.9500 1.020 0.9000 1.020 7,000 -0.01(-0.97%)
Oct 30, 2008 0.8800 1.030 0.8700 1.030 994 -0.02(-1.90%)
Oct 29, 2008 1.020 1.050 0.8500 1.050 5,400 +0.10(+10.53%)
Oct 28, 2008 0.9300 1.010 0.8900 0.9500 9,400 -0.04(-4.04%)
Oct 27, 2008 0.8600 0.9900 0.8600 0.9900 6,900 +0.10(+11.24%)
Oct 24, 2008 0.9500 1.010 0.8400 0.8900 18,100 -0.06(-6.32%)
Oct 23, 2008 0.9500 0.9500 0.8500 0.9500 24,200 +0.00(+0.00%)
Oct 22, 2008 0.9500 1.030 0.9500 0.9500 900 -0.03(-3.06%)
Oct 21, 2008 1.050 1.050 0.9500 0.9800 1,700 +0.00(+0.01%)
Oct 20, 2008 1.000 1.050 0.9799 0.9799 650 -0.02(-2.00%)
Oct 17, 2008 1.000 1.060 0.9999 0.9999 7,200 -0.05(-4.77%)
Oct 16, 2008 1.080 1.080 1.000 1.050 9,200 -0.01(-0.94%)
Oct 15, 2008 1.070 1.070 1.010 1.060 3,600 -0.01(-0.93%)
Oct 14, 2008 1.070 1.070 0.9500 1.070 17,500 +0.03(+2.49%)
Oct 13, 2008 1.080 1.080 0.8400 1.044 21,945 +0.09(+9.88%)
Oct 10, 2008 1.000 1.060 0.9499 0.9501 17,385 -0.05(-4.99%)
Oct 09, 2008 1.080 1.086 0.9600 1.000 9,400 +0.04(+4.16%)
Oct 08, 2008 0.9600 1.130 0.9600 0.9601 22,994 +0.00(+0.01%)
Oct 07, 2008 1.050 1.040 0.9600 0.9600 19,393 -0.09(-8.57%)
Oct 06, 2008 1.050 1.160 0.9900 1.050 54,003 -0.01(-0.94%)
Oct 03, 2008 1.040 1.100 1.020 1.060 6,065 +0.02(+1.92%)
Oct 02, 2008 1.150 1.200 1.040 1.040 8,096 -0.16(-13.33%)
Oct 01, 2008 1.140 1.230 1.000 1.200 16,254 +0.04(+3.45%)
Sep 30, 2008 1.190 1.290 1.000 1.160 20,415 +0.06(+5.44%)
Sep 29, 2008 1.250 1.250 1.100 1.100 13,140 -0.12(-10.05%)
Sep 26, 2008 1.290 1.300 1.223 1.223 8,650 -0.06(-4.45%)
Sep 25, 2008 1.320 1.320 1.220 1.280 3,950 +0.01(+0.79%)
Sep 24, 2008 1.300 1.340 1.200 1.270 7,700 +0.02(+1.60%)
Sep 23, 2008 1.290 1.340 1.250 1.250 7,317 +0.04(+3.31%)
Sep 22, 2008 1.250 1.350 1.210 1.210 18,291 -0.12(-9.02%)
Sep 19, 2008 1.300 1.330 1.250 1.330 11,517 +0.10(+7.80%)
Sep 18, 2008 1.250 1.250 1.200 1.234 11,380 -0.02(-1.30%)
Sep 17, 2008 1.350 1.350 1.176 1.250 20,245 +0.05(+4.17%)
Sep 16, 2008 1.300 1.400 1.200 1.200 25,778 -0.08(-6.25%)
Sep 15, 2008 1.350 1.380 1.280 1.280 33,430 -0.03(-2.44%)
Sep 12, 2008 1.250 1.350 1.250 1.312 6,600 +0.02(+1.71%)
Sep 11, 2008 1.250 1.290 1.110 1.290 6,650 +0.04(+3.20%)
Sep 10, 2008 1.320 1.320 1.130 1.250 4,508 -0.08(-6.02%)
Sep 09, 2008 1.390 1.390 1.330 1.330 9,597 -0.04(-2.92%)
Sep 05, 2008 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Sep 04, 2008 1.370 1.390 1.370 1.370 12,600 +0.02(+1.48%)
Sep 03, 2008 1.360 1.370 1.350 1.350 4,200 +0.05(+3.85%)
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.