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

Clearfield Inc (NQ: CLFD )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 23.21 24.07 22.91 24.02 218,764 +1.01(+4.39%)
Oct 30, 2023 23.67 24.26 22.94 23.01 194,106 -0.53(-2.25%)
Oct 27, 2023 25.00 25.21 23.49 23.54 241,642 -1.46(-5.84%)
Oct 26, 2023 24.81 25.21 24.45 25.00 172,719 +0.05(+0.20%)
Oct 25, 2023 25.67 26.01 24.78 24.95 234,049 -0.64(-2.50%)
Oct 24, 2023 26.00 26.00 24.20 25.59 263,567 -0.36(-1.39%)
Oct 23, 2023 25.68 26.46 25.21 25.95 201,304 +0.11(+0.43%)
Oct 20, 2023 26.83 26.83 25.76 25.84 210,018 -0.95(-3.55%)
Oct 19, 2023 26.46 27.58 26.28 26.79 223,988 +0.02(+0.07%)
Oct 18, 2023 27.04 27.27 26.44 26.77 295,824 -0.51(-1.87%)
Oct 17, 2023 26.30 28.08 25.90 27.28 568,138 +0.94(+3.57%)
Oct 16, 2023 24.70 26.36 24.96 26.34 204,563 +1.78(+7.25%)
Oct 13, 2023 25.60 25.64 24.33 24.56 186,040 -1.05(-4.10%)
Oct 12, 2023 26.19 26.19 25.21 25.61 195,824 -0.57(-2.18%)
Oct 11, 2023 27.01 27.34 26.11 26.18 133,952 -0.78(-2.89%)
Oct 10, 2023 27.04 27.48 26.77 26.96 158,721 +0.02(+0.07%)
Oct 09, 2023 26.50 27.13 26.39 26.94 99,360 +0.12(+0.45%)
Oct 06, 2023 26.23 27.27 26.19 26.82 214,925 -0.05(-0.19%)
Oct 05, 2023 27.95 27.95 26.64 26.87 155,477 -1.19(-4.24%)
Oct 04, 2023 28.56 28.74 27.47 28.06 113,042 -0.50(-1.75%)
Oct 03, 2023 28.62 28.76 28.02 28.56 166,546 -0.22(-0.76%)
Oct 02, 2023 28.45 28.95 28.13 28.78 140,161 +0.12(+0.42%)
Sep 29, 2023 28.83 29.71 28.57 28.66 199,862 +0.11(+0.39%)
Sep 28, 2023 28.96 29.36 28.21 28.55 242,345 -0.54(-1.86%)
Sep 27, 2023 30.18 30.39 28.83 29.09 164,393 -0.93(-3.10%)
Sep 26, 2023 30.03 30.48 29.92 30.02 197,828 -0.22(-0.73%)
Sep 25, 2023 30.31 31.04 30.03 30.24 146,073 -0.73(-2.36%)
Sep 22, 2023 30.71 31.21 30.45 30.97 200,148 +0.45(+1.47%)
Sep 21, 2023 29.58 30.93 29.58 30.52 247,828 +0.61(+2.04%)
Sep 20, 2023 31.27 31.36 29.82 29.91 222,150 -1.14(-3.67%)
Sep 19, 2023 31.17 31.64 31.02 31.05 160,426 -0.23(-0.74%)
Sep 18, 2023 31.26 31.58 30.81 31.28 191,671 +0.08(+0.26%)
Sep 15, 2023 32.02 32.02 30.74 31.20 437,249 -0.95(-2.95%)
Sep 14, 2023 32.70 32.70 31.64 32.15 152,677 -0.33(-1.02%)
Sep 13, 2023 32.76 33.16 32.33 32.48 142,366 -0.36(-1.10%)
Sep 12, 2023 32.97 33.27 32.72 32.84 135,526 -0.17(-0.51%)
Sep 11, 2023 33.96 33.96 32.95 33.01 103,363 -0.67(-1.99%)
Sep 08, 2023 33.39 33.85 32.84 33.68 109,092 +0.29(+0.87%)
Sep 07, 2023 33.19 33.78 32.88 33.39 139,219 -0.31(-0.92%)
Sep 06, 2023 34.34 34.61 33.31 33.70 120,183 -0.60(-1.75%)
Sep 05, 2023 35.19 35.45 34.21 34.30 224,524 -1.30(-3.65%)
Sep 01, 2023 35.39 35.78 34.99 35.60 92,451 +0.45(+1.28%)
Aug 31, 2023 35.30 35.70 34.99 35.15 175,540 -0.08(-0.23%)
Aug 30, 2023 33.51 35.31 33.46 35.23 214,559 +1.07(+3.13%)
Aug 29, 2023 34.22 34.32 33.51 34.16 165,389 +0.64(+1.91%)
Aug 28, 2023 34.64 35.03 33.32 33.52 150,813 -1.00(-2.90%)
Aug 25, 2023 34.23 35.24 33.94 34.52 217,986 +0.52(+1.53%)
Aug 24, 2023 37.49 37.49 33.66 34.00 250,855 -3.46(-9.24%)
Aug 23, 2023 37.39 37.90 36.97 37.46 159,434 +0.16(+0.43%)
Aug 22, 2023 37.86 38.60 37.30 37.30 117,073 -0.20(-0.53%)
Aug 21, 2023 38.50 38.91 37.41 37.50 133,243 -0.96(-2.50%)
Aug 18, 2023 38.20 39.20 38.20 38.46 130,350 -0.30(-0.77%)
Aug 17, 2023 39.25 39.59 38.74 38.76 131,424 -0.38(-0.97%)
Aug 16, 2023 39.84 40.09 38.88 39.14 97,868 -0.94(-2.35%)
Aug 15, 2023 39.71 40.45 39.41 40.08 75,967 -0.04(-0.10%)
Aug 14, 2023 40.34 40.50 39.41 40.12 114,857 -0.43(-1.06%)
Aug 11, 2023 40.51 42.06 40.37 40.55 182,694 -0.10(-0.25%)
Aug 10, 2023 40.43 41.55 40.41 40.65 132,383 +0.62(+1.55%)
Aug 09, 2023 40.61 40.61 38.98 40.03 121,894 -0.52(-1.28%)
Aug 08, 2023 38.83 40.56 38.46 40.55 349,256 +1.07(+2.71%)
Aug 07, 2023 40.58 41.21 39.00 39.48 280,430 -0.91(-2.25%)
Aug 04, 2023 44.13 46.69 40.31 40.39 593,737 -4.73(-10.48%)
Aug 03, 2023 46.00 46.03 44.57 45.12 276,848 -1.18(-2.55%)
Aug 02, 2023 45.36 46.36 44.69 46.30 181,168 +0.36(+0.78%)
Aug 01, 2023 46.49 46.67 45.85 45.94 164,028 -0.80(-1.71%)
Jul 31, 2023 46.31 47.00 46.21 46.74 122,555 +0.56(+1.21%)
Jul 28, 2023 46.23 47.10 46.08 46.18 122,709 +0.19(+0.41%)
Jul 27, 2023 48.20 48.20 45.89 45.99 125,540 -1.86(-3.89%)
Jul 26, 2023 48.09 48.61 47.51 47.85 134,224 -0.42(-0.87%)
Jul 25, 2023 48.21 48.55 47.16 48.27 132,428 +0.10(+0.21%)
Jul 24, 2023 48.01 48.62 47.59 48.17 92,963 +0.34(+0.71%)
Jul 21, 2023 48.36 48.56 47.30 47.83 93,668 +0.11(+0.23%)
Jul 20, 2023 48.43 48.43 47.29 47.72 103,713 -0.72(-1.49%)
Jul 19, 2023 49.54 49.64 48.30 48.44 121,546 -0.69(-1.40%)
Jul 18, 2023 48.41 49.33 47.74 49.13 138,672 +0.61(+1.26%)
Jul 17, 2023 46.85 48.96 46.85 48.52 149,946 +1.51(+3.21%)
Jul 14, 2023 47.26 47.57 45.75 47.01 201,766 -0.50(-1.05%)
Jul 13, 2023 47.37 48.68 47.16 47.51 183,034 +0.29(+0.61%)
Jul 12, 2023 47.50 47.79 46.59 47.22 134,640 +0.59(+1.27%)
Jul 11, 2023 46.99 47.12 46.20 46.63 84,262 -0.05(-0.11%)
Jul 10, 2023 46.55 47.22 46.22 46.68 99,072 -0.08(-0.17%)
Jul 07, 2023 46.25 47.50 46.14 46.76 183,741 +0.62(+1.34%)
Jul 06, 2023 45.20 46.17 44.41 46.14 156,026 +0.59(+1.30%)
Jul 05, 2023 47.31 47.32 45.03 45.55 294,311 -2.03(-4.27%)
Jul 03, 2023 47.40 48.26 46.52 47.58 98,145 +0.23(+0.49%)
Jun 30, 2023 48.16 48.16 47.13 47.35 164,636 -0.05(-0.11%)
Jun 29, 2023 46.43 47.90 46.25 47.40 182,339 +1.11(+2.40%)
Jun 28, 2023 46.80 47.00 45.66 46.29 178,855 -0.50(-1.07%)
Jun 27, 2023 46.32 47.01 45.56 46.79 145,139 +0.77(+1.67%)
Jun 26, 2023 45.61 46.91 45.61 46.02 166,642 +0.17(+0.37%)
Jun 23, 2023 46.36 46.65 45.60 45.85 214,481 -1.39(-2.94%)
Jun 22, 2023 46.49 47.57 45.38 47.24 152,517 +0.73(+1.57%)
Jun 21, 2023 47.60 47.63 46.25 46.51 195,511 -1.39(-2.90%)
Jun 20, 2023 49.08 49.50 47.55 47.90 270,881 -1.74(-3.51%)
Jun 16, 2023 47.85 49.80 46.89 49.64 713,573 +2.90(+6.20%)
Jun 15, 2023 45.65 47.11 45.65 46.74 277,365 +10.66(+29.55%)
May 08, 2023 35.17 38.78 35.17 36.08 983,696 +0.81(+2.30%)
May 05, 2023 30.39 38.75 30.00 35.27 2,329,121 -6.87(-16.30%)
May 04, 2023 42.06 43.38 41.79 42.14 653,820 -0.37(-0.87%)
May 03, 2023 41.80 43.29 41.60 42.51 245,498 +0.83(+1.99%)
May 02, 2023 43.19 44.17 41.55 41.68 252,782 -1.92(-4.40%)
May 01, 2023 43.82 43.83 42.90 43.60 215,556 -0.08(-0.18%)
Apr 28, 2023 43.37 44.70 43.16 43.68 242,512 +0.61(+1.42%)
Apr 27, 2023 42.08 43.29 41.80 43.07 246,628 +1.13(+2.69%)
Apr 26, 2023 41.44 42.84 41.37 41.94 292,679 +0.50(+1.21%)
Apr 25, 2023 44.71 45.03 41.30 41.44 392,904 -3.76(-8.32%)
Apr 24, 2023 43.26 45.26 42.77 45.20 295,347 +1.82(+4.20%)
Apr 21, 2023 42.27 43.82 41.65 43.38 372,469 +1.28(+3.04%)
Apr 20, 2023 43.72 43.72 41.34 42.10 557,305 -1.85(-4.21%)
Apr 19, 2023 44.98 45.13 43.21 43.95 459,181 -1.33(-2.94%)
Apr 18, 2023 45.84 46.27 44.87 45.28 185,156 -0.23(-0.51%)
Apr 17, 2023 45.20 45.90 44.77 45.51 257,783 +0.29(+0.64%)
Apr 14, 2023 46.43 46.73 44.94 45.22 232,316 -1.18(-2.54%)
Apr 13, 2023 46.25 47.12 45.79 46.40 256,051 +0.71(+1.55%)
Apr 12, 2023 47.19 48.18 45.69 45.69 262,177 -1.24(-2.64%)
Apr 11, 2023 46.59 47.55 45.63 46.93 303,717 -0.28(-0.59%)
Apr 10, 2023 45.22 47.61 45.01 47.21 398,663 +1.93(+4.26%)
Apr 06, 2023 45.42 45.89 44.54 45.28 338,560 -0.43(-0.94%)
Apr 05, 2023 44.97 46.04 44.41 45.71 442,761 +0.88(+1.96%)
Apr 04, 2023 46.44 46.65 44.32 44.83 303,227 -1.46(-3.15%)
Apr 03, 2023 46.54 46.78 44.19 46.29 332,433 -0.29(-0.62%)
Mar 31, 2023 45.51 46.71 45.20 46.58 340,847 +1.92(+4.30%)
Mar 30, 2023 45.64 45.88 44.65 44.66 230,351 -0.27(-0.60%)
Mar 29, 2023 44.82 45.62 44.46 44.93 256,161 +0.59(+1.33%)
Mar 28, 2023 45.72 45.99 44.13 44.34 278,231 -1.43(-3.12%)
Mar 27, 2023 45.70 46.37 45.20 45.77 222,399 +0.58(+1.28%)
Mar 24, 2023 44.76 45.25 43.56 45.19 292,791 -0.10(-0.22%)
Mar 23, 2023 45.23 46.59 44.88 45.29 362,700 +0.26(+0.58%)
Mar 22, 2023 47.41 47.68 45.01 45.03 270,828 -2.41(-5.08%)
Mar 21, 2023 45.22 48.19 45.22 47.44 539,340 +2.80(+6.27%)
Mar 20, 2023 47.59 47.85 44.34 44.64 544,879 -2.82(-5.94%)
Mar 17, 2023 47.97 48.16 45.75 47.46 858,511 -0.72(-1.49%)
Mar 16, 2023 46.38 48.78 45.39 48.18 516,896 +1.40(+2.99%)
Mar 15, 2023 49.25 49.26 45.34 46.78 929,622 -3.52(-7.00%)
Mar 14, 2023 51.35 52.05 49.34 50.30 413,260 +0.10(+0.20%)
Mar 13, 2023 52.19 52.20 50.10 50.20 505,571 -2.49(-4.73%)
Mar 10, 2023 55.50 55.96 51.68 52.69 856,019 -2.82(-5.08%)
Mar 09, 2023 60.53 60.75 55.03 55.51 744,655 -5.24(-8.63%)
Mar 08, 2023 61.06 61.37 59.30 60.75 242,340 -0.02(-0.03%)
Mar 07, 2023 60.70 61.17 59.65 60.77 199,647 +0.07(+0.12%)
Mar 06, 2023 61.22 61.86 60.34 60.70 284,024 -0.30(-0.49%)
Mar 03, 2023 62.32 63.02 60.86 61.00 367,310 -0.58(-0.94%)
Mar 02, 2023 62.08 62.62 61.17 61.58 235,520 -0.90(-1.44%)
Mar 01, 2023 62.77 63.08 61.79 62.48 427,662 -0.21(-0.33%)
Feb 28, 2023 61.67 63.53 61.50 62.69 312,307 +1.16(+1.89%)
Feb 27, 2023 62.23 62.65 61.10 61.53 307,495 -0.03(-0.05%)
Feb 24, 2023 62.16 62.55 60.59 61.56 297,023 -1.52(-2.41%)
Feb 23, 2023 61.90 63.16 61.07 63.08 393,444 +1.76(+2.87%)
Feb 22, 2023 60.22 61.37 59.58 61.32 351,154 +1.30(+2.17%)
Feb 21, 2023 60.88 61.94 58.40 60.02 509,188 -1.39(-2.26%)
Feb 17, 2023 61.70 62.23 60.02 61.41 318,710 -0.32(-0.52%)
Feb 16, 2023 62.77 63.11 61.73 61.73 269,564 -1.46(-2.31%)
Feb 15, 2023 62.92 63.76 61.96 63.19 288,331 +0.00(+0.00%)
Feb 14, 2023 61.80 63.85 61.06 63.19 312,833 +1.25(+2.02%)
Feb 13, 2023 61.31 62.28 60.15 61.94 276,896 +0.89(+1.46%)
Feb 10, 2023 61.25 62.25 60.40 61.05 318,929 -0.23(-0.38%)
Feb 09, 2023 64.05 64.40 60.50 61.28 433,777 -2.34(-3.68%)
Feb 08, 2023 65.00 67.24 63.17 63.62 436,812 -1.17(-1.81%)
Feb 07, 2023 63.34 64.88 60.95 64.79 720,659 +1.09(+1.71%)
Feb 06, 2023 61.78 65.96 60.29 63.70 879,427 +1.68(+2.71%)
Feb 03, 2023 60.05 66.00 60.00 62.02 2,246,583 -8.70(-12.30%)
Feb 02, 2023 72.06 72.74 68.97 70.72 895,721 -0.06(-0.08%)
Feb 01, 2023 71.46 71.71 68.73 70.78 602,499 -0.68(-0.95%)
Jan 31, 2023 71.01 72.58 69.88 71.46 447,714 +0.75(+1.06%)
Jan 30, 2023 68.79 73.04 68.79 70.71 658,611 +1.55(+2.24%)
Jan 27, 2023 69.00 70.30 67.88 69.16 529,377 +0.16(+0.23%)
Jan 26, 2023 76.62 78.58 68.73 69.00 879,936 -6.73(-8.89%)
Jan 25, 2023 74.10 76.08 71.80 75.73 302,346 +1.32(+1.77%)
Jan 24, 2023 76.24 77.13 73.81 74.41 365,843 -1.74(-2.28%)
Jan 23, 2023 73.87 76.47 73.51 76.15 485,350 +2.75(+3.75%)
Jan 20, 2023 72.84 73.81 71.30 73.40 424,731 +1.03(+1.42%)
Jan 19, 2023 75.11 75.11 72.36 72.37 342,351 -3.14(-4.16%)
Jan 18, 2023 79.12 79.60 74.50 75.51 480,480 -3.33(-4.22%)
Jan 17, 2023 82.26 84.22 77.61 78.84 631,349 -2.96(-3.62%)
Jan 13, 2023 81.88 83.50 81.22 81.80 396,188 -1.58(-1.89%)
Jan 12, 2023 83.53 87.08 80.58 83.38 754,053 +0.96(+1.16%)
Jan 11, 2023 94.75 95.40 79.49 82.42 1,240,936 -12.06(-12.76%)
Jan 10, 2023 99.15 99.96 94.20 94.48 216,070 -4.47(-4.52%)
Jan 09, 2023 98.03 100.00 96.42 98.95 220,481 +2.84(+2.95%)
Jan 06, 2023 94.20 96.47 92.72 96.11 166,332 +2.96(+3.18%)
Jan 05, 2023 93.98 94.27 92.51 93.15 233,904 -1.02(-1.08%)
Jan 04, 2023 95.20 98.85 93.61 94.17 395,045 +2.79(+3.05%)
Jan 03, 2023 94.22 96.74 90.54 91.38 174,106 -2.76(-2.93%)
Dec 30, 2022 93.07 94.94 92.76 94.14 106,177 +0.02(+0.02%)
Dec 29, 2022 93.32 95.05 93.28 94.12 97,262 +1.56(+1.69%)
Dec 28, 2022 93.29 94.70 91.05 92.56 144,461 -0.44(-0.47%)
Dec 27, 2022 96.07 97.00 92.55 93.00 171,609 -2.45(-2.57%)
Dec 23, 2022 95.73 96.42 94.20 95.45 92,332 -0.07(-0.07%)
Dec 22, 2022 97.50 97.50 93.29 95.52 153,853 -2.27(-2.32%)
Dec 21, 2022 98.38 100.12 96.75 97.79 183,459 +0.04(+0.04%)
Dec 20, 2022 93.50 98.94 92.51 97.75 277,655 +3.49(+3.70%)
Dec 19, 2022 99.00 99.00 93.25 94.26 284,886 -4.81(-4.86%)
Dec 16, 2022 99.43 100.31 95.11 99.07 587,081 -1.29(-1.29%)
Dec 15, 2022 106.83 109.74 100.01 100.36 531,816 -5.29(-5.01%)
Dec 14, 2022 104.32 107.71 103.50 105.65 230,819 +1.29(+1.24%)
Dec 13, 2022 111.03 111.03 104.06 104.36 275,573 -2.19(-2.06%)
Dec 12, 2022 104.14 106.60 103.40 106.55 225,635 +3.39(+3.29%)
Dec 09, 2022 105.16 105.93 102.33 103.16 254,231 -2.99(-2.82%)
Dec 08, 2022 105.07 111.04 103.95 106.15 595,280 +2.64(+2.55%)
Dec 07, 2022 103.16 105.55 101.85 103.51 1,052,305 -6.86(-6.22%)
Dec 06, 2022 112.67 114.54 108.68 110.37 263,298 -1.64(-1.46%)
Dec 05, 2022 121.00 121.00 109.37 112.01 408,437 -9.81(-8.05%)
Dec 02, 2022 124.00 129.30 121.09 121.82 342,091 -4.07(-3.23%)
Dec 01, 2022 131.70 132.22 125.28 125.89 248,689 -5.73(-4.35%)
Nov 30, 2022 124.42 134.17 122.77 131.62 403,276 +7.74(+6.25%)
Nov 29, 2022 121.48 124.03 118.72 123.88 234,520 +2.66(+2.19%)
Nov 28, 2022 130.02 131.95 119.05 121.22 484,521 -9.60(-7.34%)
Nov 25, 2022 129.50 134.90 128.91 130.82 178,371 +1.32(+1.02%)
Nov 23, 2022 125.87 132.97 125.87 129.50 451,430 +3.82(+3.04%)
Nov 22, 2022 121.12 125.68 118.29 125.68 288,804 +5.76(+4.80%)
Nov 21, 2022 117.86 122.90 116.16 119.92 690,437 +1.98(+1.68%)
Nov 18, 2022 108.00 119.76 107.28 117.94 1,317,540 +24.87(+26.72%)
Nov 17, 2022 92.31 95.13 90.50 93.07 282,663 +0.59(+0.64%)
Nov 16, 2022 95.00 95.19 90.40 92.48 221,791 -3.15(-3.29%)
Nov 15, 2022 98.00 98.61 93.19 95.63 246,490 +0.15(+0.16%)
Nov 14, 2022 87.03 97.72 87.03 95.48 343,786 +5.75(+6.41%)
Nov 11, 2022 88.01 92.17 88.01 89.73 259,788 +1.52(+1.72%)
Nov 10, 2022 90.61 92.50 87.06 88.21 263,663 +0.95(+1.09%)
Nov 09, 2022 87.65 87.72 82.95 87.26 360,557 -1.18(-1.33%)
Nov 08, 2022 95.18 95.18 84.37 88.44 441,997 -2.21(-2.44%)
Nov 07, 2022 104.70 105.21 90.50 90.65 575,148 -13.95(-13.34%)
Nov 04, 2022 113.31 113.35 101.66 104.60 282,328 -6.09(-5.50%)
Nov 03, 2022 114.52 115.45 110.31 110.69 221,942 -5.17(-4.46%)
Nov 02, 2022 118.95 122.67 115.30 115.86 146,580 -2.89(-2.43%)
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.