Clearfield Inc (NQ: CLFD )

Historical Prices

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	41.47	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%)