Premium
Clearfield Inc (CLFD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 9.71428571429 | 26.25 | 29.14 | 25.7 | 83477 | 27.34624927 | CS |
| 4 | -1.65 | -5.41871921182 | 30.45 | 30.81 | 23.78 | 109190 | 26.99795072 | CS |
| 12 | -6.23 | -17.7847559235 | 35.03 | 39.715 | 23.78 | 122364 | 30.68273849 | CS |
| 26 | -7.84 | -21.3973799127 | 36.64 | 41.26 | 23.78 | 126384 | 32.06814664 | CS |
| 52 | -0.33 | -1.13285272915 | 29.13 | 44.3 | 23.78 | 126603 | 34.92146529 | CS |
| 156 | -23.49 | -44.9225473322 | 52.29 | 134.9 | 22.91 | 234459 | 56.67855748 | CS |
| 260 | 16.2 | 128.571428571 | 12.6 | 134.9 | 11.46 | 188584 | 53.2839104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 29.14 | 0.6 | 2.10 | 28.31 | 29.395 | 28.242 | 68289 |
| 1745534100 | 28.54 | 0.46 | 1.64 | 28.11 | 28.745 | 28.05 | 67368 |
| 1745447700 | 28.08 | 0.84 | 3.08 | 28.1 | 28.83 | 27.95 | 82965 |
| 1745361300 | 27.24 | 1.27 | 4.89 | 26.35 | 27.4156 | 26.35 | 87674 |
| 1745274900 | 25.97 | -0.54 | -2.04 | 26.25 | 26.5 | 25.7 | 95899 |
| 1744929300 | 26.51 | 0.02 | 0.08 | 26.45 | 27.35 | 26.27 | 81907 |
| 1744842900 | 26.49 | -0.32 | -1.19 | 26.41 | 27.055 | 26.03 | 68758 |
| 1744756500 | 26.81 | 0.3 | 1.13 | 26.59 | 27.19 | 26.59 | 80891 |
| 1744670100 | 26.51 | 0 | 0.00 | 26.97 | 27.15 | 26.065 | 136506 |
| 1744410900 | 26.51 | 0.29 | 1.11 | 26.27 | 26.67 | 25.595 | 68836 |
| 1744324500 | 26.22 | -0.88 | -3.25 | 26.29 | 26.54 | 25.385 | 141358 |
| 1744238100 | 27.1 | 1.86 | 7.37 | 24.95 | 28.64 | 24.95 | 189005 |
| 1744151700 | 25.24 | -0.4 | -1.56 | 26.29 | 26.49 | 24.9 | 133895 |
| 1744065300 | 25.64 | 0.23 | 0.91 | 24.12 | 26.655 | 23.78 | 158038 |
| 1743806100 | 25.41 | -1.64 | -6.06 | 25.7 | 26.125 | 24.5 | 202517 |
| 1743719700 | 27.05 | -2.51 | -8.49 | 27.73 | 28.27 | 26.62 | 119616 |
| 1743633300 | 29.56 | 0.31 | 1.06 | 28.83 | 29.88 | 28.56 | 97148 |
| 1743546900 | 29.25 | -0.47 | -1.58 | 29.45 | 29.8772 | 28.65 | 96527 |
| 1743460500 | 29.72 | -0.21 | -0.70 | 29.65 | 29.88 | 28.71 | 105252 |
| 1743201300 | 29.93 | -0.6 | -1.97 | 30.45 | 30.81 | 29.55 | 60450 |
| 1743114900 | 30.53 | -0.74 | -2.37 | 31.28 | 31.28 | 30.5 | 56895 |
| 1743028500 | 31.27 | -0.73 | -2.28 | 32.08 | 32.09 | 31.06 | 69009 |
| 1742942100 | 32 | 0.13 | 0.41 | 31.81 | 32.21 | 31.5465 | 53127 |
| 1742855700 | 31.87 | 0.6 | 1.92 | 31.35 | 32.57 | 31.35 | 114699 |
| 1742596500 | 31.27 | -0.28 | -0.89 | 31.225 | 31.85 | 31.095 | 97338 |
| 1742510100 | 31.55 | 0.63 | 2.04 | 30.52 | 31.85 | 30.35 | 92468 |
| 1742423700 | 30.92 | 0.36 | 1.18 | 30.6 | 31.08 | 30.5 | 76873 |
| 1742337300 | 30.56 | 0.45 | 1.49 | 29.285 | 30.85 | 29.285 | 124442 |
| 1742250900 | 30.11 | 0.65 | 2.21 | 29.51 | 30.31 | 29.39 | 99167 |
| 1741991700 | 29.46 | 0.98 | 3.44 | 28.88 | 29.615 | 28.5 | 94436 |
| 1741905300 | 28.48 | 0.16 | 0.56 | 28.32 | 28.91 | 27.645 | 127060 |
| 1741818900 | 28.32 | 0.25 | 0.89 | 28.18 | 29.06 | 28.01 | 102317 |
| 1741732500 | 28.07 | 0.79 | 2.90 | 27.2 | 28.495 | 27.03 | 139415 |
| 1741646100 | 27.28 | -1.38 | -4.82 | 28.79 | 29.04 | 26.94 | 165524 |
| 1741390500 | 28.66 | -1.11 | -3.73 | 29.8 | 30.05 | 28.13 | 209742 |
| 1741304100 | 29.77 | -1.73 | -5.49 | 30.23 | 31.15 | 29.48 | 105874 |
| 1741217700 | 31.5 | 0.3 | 0.96 | 30.89 | 31.671645 | 29.195 | 287691 |
| 1741131300 | 31.2 | -0.33 | -1.05 | 31.05 | 32.049999 | 30.55 | 175867 |
| 1741044900 | 31.53 | -0.88 | -2.72 | 32.939999 | 33.42 | 31.19 | 203401 |
| 1740785700 | 32.409999 | -0.07 | -0.22 | 32.21 | 32.659999 | 31.705 | 94759 |
| 1740699300 | 32.479999 | -0.18 | -0.55 | 32.75 | 32.9 | 32.049999 | 100577 |
| 1740612900 | 32.659999 | 0.94 | 2.96 | 31.62 | 32.71 | 31.62 | 77576 |
| 1740526500 | 31.72 | 0.01 | 0.03 | 31.93 | 32.08 | 31.3653 | 90696 |
| 1740440100 | 31.71 | -0.13 | -0.41 | 31.65 | 32 | 31.285 | 93624 |
| 1740180900 | 31.84 | -0.78 | -2.39 | 33.03 | 33.03 | 31.84 | 95668 |
| 1740094500 | 32.619999 | -0.26 | -0.79 | 32.909999 | 32.909999 | 32.159999 | 79537 |
| 1740008100 | 32.88 | -0.42 | -1.26 | 32.7 | 33.265 | 32.63 | 157697 |
| 1739921700 | 33.299999 | 0.71 | 2.18 | 32.338299 | 33.31 | 32.338299 | 68772 |
| 1739576100 | 32.59 | -0.39 | -1.18 | 33.009999 | 33.33 | 32.49 | 97671 |
| 1739489700 | 32.979999 | 0 | 0.00 | 33.189999 | 33.34 | 32.78 | 127478 |
| 1739403300 | 32.979999 | -1.15 | -3.37 | 33.009999 | 33.76 | 32.86 | 173390 |
| 1739316900 | 34.13 | -0.39 | -1.12 | 33.79 | 34.54 | 33.299999 | 157386 |
| 1739230500 | 34.515 | -0.24 | -0.68 | 35.27 | 35.27 | 34.2 | 183026 |
| 1738971300 | 34.75 | -2.19 | -5.92 | 37.465 | 39.715 | 34.12 | 317922 |
| 1738884900 | 36.935 | -0.14 | -0.36 | 37.22 | 37.58 | 36.02 | 163241 |
| 1738798500 | 37.07 | 1.47 | 4.13 | 35.78 | 37.18 | 35.78 | 109473 |
| 1738712100 | 35.6 | 0.79 | 2.27 | 34.81 | 35.96 | 34.715 | 103272 |
| 1738625700 | 34.81 | -1.68 | -4.60 | 35.68 | 35.68 | 34.2079 | 94826 |
| 1738366500 | 36.49 | 1.75 | 5.04 | 35.03 | 37.09 | 35.03 | 240584 |
| 1738280100 | 34.74 | -3.06 | -8.10 | 37.76 | 39.07 | 34.2 | 421620 |
| 1738193700 | 37.8 | 0.22 | 0.59 | 37.67 | 38.4 | 37.505 | 79472 |
| 1738107300 | 37.58 | -0.2 | -0.53 | 38.06 | 38.065 | 37.3 | 89992 |
| 1738020900 | 37.78 | -2.71 | -6.69 | 39.76 | 39.83 | 37.2079 | 143197 |
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
