Premium
Clearfield Inc (CLFD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.77 | 7.28372337628 | 38.03 | 42.1599 | 37.4 | 228176 | 39.67304078 | CS |
| 4 | -0.77 | -1.85229732981 | 41.57 | 52.73 | 37.4 | 356630 | 44.89646255 | CS |
| 12 | 11.32 | 38.3989145183 | 29.48 | 52.73 | 23.76 | 302274 | 39.54272561 | CS |
| 26 | 11.63 | 39.8697291738 | 29.17 | 52.73 | 23.76 | 201763 | 36.82722548 | CS |
| 52 | 2.45 | 6.38852672751 | 38.35 | 52.73 | 23.76 | 166817 | 36.19858881 | CS |
| 156 | -8.28 | -16.8704156479 | 49.08 | 52.73 | 22.91 | 168098 | 33.91581965 | CS |
| 260 | 6.64 | 19.4379391101 | 34.16 | 134.9 | 22.91 | 203302 | 53.05109651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 40.45 | 1.57 | 4.04 | 39.81 | 40.54 | 39.0054 | 255065 |
| 1781735700 | 38.88 | -0.65 | -1.64 | 39.97 | 40.37 | 38.6 | 161087 |
| 1781649300 | 39.53 | -0.56 | -1.40 | 40.18 | 40.625 | 38.96 | 160384 |
| 1781562900 | 40.09 | 0.66 | 1.67 | 41.3 | 41.995 | 38.55 | 244171 |
| 1781303700 | 39.43 | -0.56 | -1.40 | 40.1 | 42.1599 | 39.22 | 238297 |
| 1781217300 | 39.99 | 2.2 | 5.82 | 38.03 | 40.1 | 37.4 | 336941 |
| 1781130900 | 37.79 | -1.58 | -4.01 | 39.02 | 40.565 | 37.67 | 258509 |
| 1781044500 | 39.37 | -1.73 | -4.21 | 41.57 | 42.59 | 38.01 | 204612 |
| 1780958100 | 41.1 | 1.06 | 2.65 | 41.23 | 41.8899 | 40.07 | 199104 |
| 1780698900 | 40.04 | -4.45 | -10.00 | 43.44 | 44.17 | 39.11 | 406753 |
| 1780612500 | 44.49 | -0.64 | -1.42 | 43.55 | 45.505 | 42.04 | 280238 |
| 1780526100 | 45.13 | -3.06 | -6.35 | 47.72 | 47.89 | 44.41 | 412350 |
| 1780439700 | 48.19 | -0.05 | -0.10 | 48.68 | 49.88 | 47.2301 | 349633 |
| 1780353300 | 48.24 | 1.02 | 2.16 | 47 | 48.34 | 44.3418 | 349737 |
| 1780094100 | 47.22 | 0.52 | 1.11 | 47.505 | 47.505 | 43.89 | 439863 |
| 1780007700 | 46.7 | -4.56 | -8.90 | 50.74 | 51.4 | 45.2001 | 634286 |
| 1779921300 | 51.26 | 4.22 | 8.97 | 50.21 | 52.73 | 48.12 | 1073411 |
| 1779834900 | 47.04 | 3.31 | 7.57 | 47.06 | 48.25 | 45 | 521116 |
| 1779489300 | 43.73 | 0.95 | 2.22 | 43.54 | 46.48 | 43.27 | 327652 |
| 1779402900 | 42.78 | 0.58 | 1.37 | 41.57 | 43.27 | 41.33 | 177831 |
| 1779316500 | 42.2 | 0.53 | 1.27 | 42.99 | 43.6231 | 41.7 | 251659 |
| 1779230100 | 41.67 | -1.58 | -3.65 | 42.94 | 44.5657 | 39.6906 | 381224 |
| 1779143700 | 43.25 | -0.25 | -0.57 | 43.66 | 43.8 | 42.17 | 493764 |
| 1778884500 | 43.5 | -1.07 | -2.40 | 42.5 | 44.58 | 41.62 | 375113 |
| 1778798100 | 44.57 | 2.06 | 4.85 | 42.68 | 46.47 | 40.55 | 572566 |
| 1778711700 | 42.51 | -2.64 | -5.85 | 45.17 | 46.25 | 41 | 409275 |
| 1778625300 | 45.15 | -1.58 | -3.38 | 45.63 | 45.79 | 43.6501 | 795765 |
| 1778538900 | 46.73 | 6.69 | 16.71 | 40.5 | 46.75 | 39.73 | 878871 |
| 1778279700 | 40.04 | 2.55 | 6.80 | 37.5 | 40.84 | 37.2 | 910047 |
| 1778193300 | 37.49 | 7.21 | 23.81 | 31.5 | 37.755 | 31.5 | 791691 |
| 1778106900 | 30.28 | 0.47 | 1.58 | 29.95 | 30.401 | 29.18 | 132807 |
| 1778020500 | 29.81 | 0.44 | 1.50 | 29.3 | 30.135 | 28.6301 | 102345 |
| 1777934100 | 29.37 | -0.06 | -0.20 | 29.01 | 29.95 | 28.945 | 115615 |
| 1777674900 | 29.43 | 0.54 | 1.87 | 28.98 | 29.555 | 28.61 | 108842 |
| 1777588500 | 28.89 | 0.98 | 3.51 | 27.84 | 29.18 | 27.7 | 145182 |
| 1777502100 | 27.91 | 0.04 | 0.14 | 28 | 28.3 | 25.6 | 303357 |
| 1777415700 | 27.87 | -1.4 | -4.78 | 29.18 | 29.865 | 27.24 | 90819 |
| 1777329300 | 29.27 | -0.9 | -2.98 | 30.22 | 30.75 | 28.38 | 160172 |
| 1777070100 | 30.17 | -0.2 | -0.66 | 30.49 | 31.34 | 28.49 | 133090 |
| 1776983700 | 30.37 | -0.43 | -1.40 | 30.9 | 31.3 | 28.34 | 332011 |
| 1776897300 | 30.8 | -1.54 | -4.76 | 32.369999 | 32.634999 | 29.66 | 255302 |
| 1776810900 | 32.34 | 1.13 | 3.62 | 31.26 | 32.615 | 31.26 | 164598 |
| 1776724500 | 31.21 | 1.23 | 4.10 | 29.65 | 31.2799 | 29.65 | 105468 |
| 1776465300 | 29.98 | 1.11 | 3.84 | 29.48 | 30.35 | 29.48 | 92626 |
| 1776378900 | 28.87 | 1.05 | 3.77 | 27.85 | 28.87 | 27.85 | 74551 |
| 1776292500 | 27.82 | 0.2 | 0.72 | 27.67 | 27.945 | 27.09 | 121649 |
| 1776206100 | 27.62 | -0.09 | -0.32 | 27.92 | 27.92 | 27.3523 | 101863 |
| 1776119700 | 27.71 | 0.55 | 2.03 | 27.09 | 27.92 | 26.91 | 145346 |
| 1775860500 | 27.16 | 0.17 | 0.63 | 27.26 | 27.61 | 26.11 | 244679 |
| 1775774100 | 26.99 | 0.42 | 1.58 | 26.5 | 28.4 | 26 | 496448 |
| 1775687700 | 26.57 | 0.57 | 2.19 | 27.74 | 28.1 | 26.27 | 221746 |
| 1775601300 | 26 | -0.8 | -2.99 | 26.61 | 26.96 | 25.755 | 128736 |
| 1775514900 | 26.8 | 0.19 | 0.71 | 26.6 | 27.27 | 26.51 | 155078 |
| 1775169300 | 26.61 | 0.59 | 2.27 | 25.27 | 27.1279 | 25.27 | 95417 |
| 1775082900 | 26.02 | -0.45 | -1.70 | 26.87 | 27.1999 | 26.01 | 106450 |
| 1774996500 | 26.47 | -0.18 | -0.68 | 27.09 | 27.31 | 23.76 | 230192 |
| 1774910100 | 26.65 | -1.01 | -3.65 | 27.92 | 28.445 | 26.59 | 122094 |
| 1774650900 | 27.66 | -1.05 | -3.66 | 28.57 | 29.0848 | 27.34 | 290944 |
| 1774564500 | 28.71 | -0.85 | -2.88 | 29.48 | 30.1 | 28.5 | 118487 |
| 1774478100 | 29.56 | 0.07 | 0.24 | 29.95 | 30.305 | 29.46 | 137641 |
| 1774391700 | 29.49 | 0.32 | 1.10 | 28.85 | 30.31 | 28.85 | 102484 |
| 1774305300 | 29.17 | 1.4 | 5.04 | 28.69 | 30 | 28.41 | 157528 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
