Clearfield Inc (CLFD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.7027027027 | 37 | 37.72 | 35.055 | 76942 | 36.42172153 | CS |
| 4 | -3.79 | -9.52500628299 | 39.79 | 40.88 | 35.055 | 74283 | 38.33249105 | CS |
| 12 | -4.7 | -11.5479115479 | 40.7 | 44.3 | 35.055 | 102531 | 38.80620178 | CS |
| 26 | 5.86 | 19.4426011944 | 30.14 | 44.3 | 28.05 | 130533 | 37.0604797 | CS |
| 52 | 11.3 | 45.7489878543 | 24.7 | 44.3 | 22.91 | 194509 | 30.94542565 | CS |
| 156 | -17.03 | -32.1138977937 | 53.03 | 134.9 | 22.91 | 243588 | 59.67700788 | CS |
| 260 | 23.86 | 196.540362438 | 12.14 | 134.9 | 8.32 | 177060 | 54.26281704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 36 | 0.49 | 1.38 | 35.35 | 36 | 35.055 | 70637 |
| 1728599700 | 35.51 | -1.37 | -3.71 | 35.92 | 35.92 | 35.2001 | 100072 |
| 1728513300 | 36.88 | -0.37 | -0.99 | 37.25 | 37.72 | 36.7364 | 112128 |
| 1728426900 | 37.25 | 0.37 | 1.00 | 36.84 | 37.5 | 36.79 | 62039 |
| 1728340500 | 36.88 | -0.39 | -1.05 | 37 | 37.04 | 36.54 | 39835 |
| 1728081300 | 37.27 | 0.93 | 2.56 | 36.98 | 37.35 | 36.38 | 47113 |
| 1727994900 | 36.34 | -1.83 | -4.79 | 37.67 | 37.97 | 36.28 | 67497 |
| 1727908500 | 38.17 | 0.15 | 0.39 | 38.15 | 38.25 | 37.7201 | 40700 |
| 1727822100 | 38.02 | -0.94 | -2.41 | 38.8 | 38.95 | 37.5 | 67067 |
| 1727735520 | 38.96 | 0.07 | 0.18 | 38.735 | 39.3525 | 38.505 | 47869 |
| 1727476500 | 38.89 | 0.5 | 1.30 | 38.66 | 39.375 | 38.545 | 38146 |
| 1727390100 | 38.39 | 0.32 | 0.84 | 38.66 | 38.72 | 37.85 | 64136 |
| 1727303700 | 38.07 | -1.39 | -3.52 | 39.52 | 39.52 | 38.0001 | 80499 |
| 1727217300 | 39.46 | 0.7 | 1.81 | 38.82 | 39.81 | 38.77 | 60282 |
| 1727130900 | 38.76 | -1.03 | -2.59 | 40.08 | 40.08 | 38.47 | 65560 |
| 1726871700 | 39.79 | -0.93 | -2.28 | 40.55 | 40.59 | 39.49 | 232492 |
| 1726785300 | 40.72 | 1.2 | 3.04 | 40.54 | 40.88 | 39.592 | 68922 |
| 1726698900 | 39.52 | -0.37 | -0.93 | 39.7 | 40.88 | 39.36 | 57380 |
| 1726612500 | 39.89 | 0.15 | 0.38 | 39.92 | 40.49 | 39.1 | 106510 |
| 1726526100 | 39.74 | 0.1 | 0.25 | 39.79 | 39.94 | 39.23 | 56774 |
| 1726266900 | 39.64 | 1.39 | 3.63 | 39.09 | 39.74 | 39.04 | 75048 |
| 1726180500 | 38.25 | 0.73 | 1.95 | 37.76 | 38.405 | 37.49 | 64198 |
| 1726094100 | 37.52 | -0.37 | -0.98 | 37.97 | 37.97 | 36.74 | 85460 |
| 1726007700 | 37.89 | 0.25 | 0.66 | 37.65 | 38.18 | 37.2 | 91707 |
| 1725921300 | 37.64 | 1.15 | 3.15 | 36.36 | 37.99 | 35.71 | 121516 |
| 1725662100 | 36.49 | -1.46 | -3.85 | 37.69 | 37.69 | 36.05 | 90691 |
| 1725575700 | 37.95 | 1.3 | 3.55 | 36.69 | 38.42 | 36.46 | 117711 |
| 1725489300 | 36.65 | 0.41 | 1.13 | 36.01 | 36.7 | 35.729 | 95119 |
| 1725402900 | 36.24 | -1.06 | -2.84 | 37.07 | 37.26 | 35.98 | 91248 |
| 1725057300 | 37.3 | 0.44 | 1.19 | 36.93 | 37.3 | 36.23 | 134444 |
| 1724970900 | 36.86 | 0.6 | 1.65 | 36.65 | 37.545 | 36.519 | 135074 |
| 1724884500 | 36.26 | -0.17 | -0.47 | 36.31 | 37.18 | 35.9 | 108702 |
| 1724798100 | 36.43 | -1.03 | -2.75 | 37.3 | 37.33 | 36.36 | 108658 |
| 1724711700 | 37.46 | -0.39 | -1.03 | 37.9 | 38.12 | 37.37 | 75394 |
| 1724452500 | 37.85 | 1.02 | 2.77 | 37.1 | 38.6 | 37.1 | 124827 |
| 1724366100 | 36.83 | -0.75 | -2.00 | 37.73 | 37.73 | 36.48 | 94559 |
| 1724279700 | 37.58 | -0.7 | -1.83 | 38.39 | 38.6 | 37.36 | 88844 |
| 1724193300 | 38.28 | -0.07 | -0.18 | 38.33 | 38.65 | 37.98 | 66065 |
| 1724106900 | 38.35 | -0.15 | -0.39 | 38.49 | 38.94 | 38.16 | 76577 |
| 1723847700 | 38.5 | -0.33 | -0.85 | 38.87 | 39 | 38.41 | 66548 |
| 1723761300 | 38.83 | 0.63 | 1.65 | 39 | 39.5 | 38.6 | 124283 |
| 1723674900 | 38.2 | -0.73 | -1.88 | 39 | 39 | 37.88 | 64227 |
| 1723588500 | 38.93 | 0.34 | 0.88 | 38.91 | 39.585 | 38.28 | 140276 |
| 1723502100 | 38.59 | -0.84 | -2.13 | 39.72 | 39.72 | 38.26 | 95924 |
| 1723242900 | 39.43 | 0.03 | 0.08 | 39.67 | 40.01 | 38.91 | 75702 |
| 1723156500 | 39.4 | 1.69 | 4.48 | 38.52 | 39.5 | 37.7 | 131973 |
| 1723070100 | 37.71 | -0.59 | -1.54 | 38.66 | 39.56 | 37.17 | 201916 |
| 1722983700 | 38.3 | 0.78 | 2.08 | 37.78 | 38.64 | 37.09 | 142300 |
| 1722897300 | 37.52 | -1.5 | -3.84 | 36.35 | 38 | 35.82 | 183267 |
| 1722638100 | 39.02 | -3.62 | -8.49 | 44.195 | 44.3 | 36.98 | 339751 |
| 1722551700 | 42.64 | -0.76 | -1.75 | 43.65 | 44.22 | 41.1 | 205030 |
| 1722465300 | 43.4 | 1.01 | 2.38 | 42.95 | 44.275 | 42.63 | 168077 |
| 1722378900 | 42.39 | -0.07 | -0.16 | 42.76 | 43.44 | 41.56 | 168051 |
| 1722292500 | 42.46 | 0.84 | 2.02 | 41.52 | 42.7399 | 41.52 | 76371 |
| 1722033300 | 41.62 | 0.44 | 1.07 | 41.2 | 43 | 41.18 | 127360 |
| 1721946900 | 41.18 | 0.74 | 1.83 | 40.78 | 41.8661 | 40.14 | 110167 |
| 1721860500 | 40.44 | -1.02 | -2.46 | 41.14 | 41.6 | 40.36 | 92220 |
| 1721774100 | 41.46 | 0.2 | 0.48 | 41 | 42.03 | 40.72 | 141863 |
| 1721687700 | 41.26 | 0.81 | 2.00 | 40.7 | 41.43 | 39.83 | 62547 |
| 1721428500 | 40.45 | 0.29 | 0.72 | 40.1 | 40.46 | 39.6498 | 64447 |
| 1721342100 | 40.16 | -0.93 | -2.26 | 41.02 | 41.85 | 39.73 | 74640 |
| 1721255700 | 41.09 | -1.08 | -2.56 | 41.51 | 42.5 | 40.93 | 136573 |
| 1721169300 | 42.17 | 2.02 | 5.03 | 40.51 | 42.27 | 40.51 | 213877 |
| 1721082900 | 40.15 | 0.93 | 2.37 | 39.56 | 40.9899 | 39.19 | 130973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
