NasdaqGM - Delayed Quote • USD
Clearfield, Inc. (CLFD)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 29.39 | 29.74 | 29.09 | 29.60 | 29.60 | 91,905 |
Apr 23, 2024 | 28.85 | 29.54 | 28.55 | 29.43 | 29.43 | 126,400 |
Apr 22, 2024 | 28.43 | 29.28 | 28.13 | 29.11 | 29.11 | 162,100 |
Apr 19, 2024 | 28.11 | 28.67 | 28.05 | 28.28 | 28.28 | 119,400 |
Apr 18, 2024 | 28.26 | 28.92 | 28.11 | 28.28 | 28.28 | 123,900 |
Apr 17, 2024 | 29.04 | 29.15 | 28.17 | 28.25 | 28.25 | 241,200 |
Apr 16, 2024 | 29.28 | 29.49 | 28.54 | 28.85 | 28.85 | 154,900 |
Apr 15, 2024 | 30.14 | 30.38 | 29.35 | 29.52 | 29.52 | 106,200 |
Apr 12, 2024 | 30.43 | 30.81 | 30.01 | 30.21 | 30.21 | 101,700 |
Apr 11, 2024 | 30.10 | 30.93 | 29.98 | 30.81 | 30.81 | 133,500 |
Apr 10, 2024 | 29.83 | 30.00 | 29.38 | 29.92 | 29.92 | 156,600 |
Apr 9, 2024 | 30.21 | 31.71 | 30.21 | 31.04 | 31.04 | 175,000 |
Apr 8, 2024 | 30.03 | 30.64 | 29.85 | 30.09 | 30.09 | 150,300 |
Apr 5, 2024 | 29.49 | 30.05 | 29.09 | 29.90 | 29.90 | 141,000 |
Apr 4, 2024 | 30.00 | 30.38 | 29.54 | 29.59 | 29.59 | 201,500 |
Apr 3, 2024 | 29.21 | 29.81 | 29.21 | 29.67 | 29.67 | 92,000 |
Apr 2, 2024 | 29.90 | 29.94 | 29.29 | 29.35 | 29.35 | 122,700 |
Apr 1, 2024 | 30.81 | 30.84 | 30.07 | 30.46 | 30.46 | 127,200 |
Mar 28, 2024 | 29.80 | 31.31 | 29.80 | 30.84 | 30.84 | 196,700 |
Mar 27, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 29.88 | 149,700 |
Mar 26, 2024 | 28.62 | 28.85 | 28.13 | 28.19 | 28.19 | 203,200 |
Mar 25, 2024 | 29.07 | 29.50 | 28.41 | 28.45 | 28.45 | 117,600 |
Mar 22, 2024 | 29.70 | 29.70 | 29.02 | 29.12 | 29.12 | 127,000 |
Mar 21, 2024 | 29.41 | 30.20 | 29.41 | 29.64 | 29.64 | 246,200 |
Mar 20, 2024 | 28.75 | 29.61 | 28.50 | 29.30 | 29.30 | 364,500 |
Mar 19, 2024 | 28.80 | 29.36 | 28.37 | 28.90 | 28.90 | 267,800 |
Mar 18, 2024 | 29.64 | 29.64 | 28.81 | 28.87 | 28.87 | 238,500 |
Mar 15, 2024 | 28.64 | 29.73 | 28.64 | 29.64 | 29.64 | 294,900 |
Mar 14, 2024 | 29.60 | 29.87 | 28.81 | 28.90 | 28.90 | 262,000 |
Mar 13, 2024 | 30.34 | 31.10 | 29.39 | 29.45 | 29.45 | 303,100 |
Mar 12, 2024 | 30.42 | 31.03 | 29.82 | 30.44 | 30.44 | 283,600 |
Mar 11, 2024 | 30.73 | 31.24 | 30.41 | 30.45 | 30.45 | 229,700 |
Mar 8, 2024 | 31.51 | 31.78 | 30.61 | 30.91 | 30.91 | 251,800 |
Mar 7, 2024 | 30.92 | 31.78 | 30.50 | 31.21 | 31.21 | 207,900 |
Mar 6, 2024 | 29.73 | 31.40 | 29.61 | 30.62 | 30.62 | 337,000 |
Mar 5, 2024 | 29.94 | 30.03 | 29.05 | 29.16 | 29.16 | 286,600 |
Mar 4, 2024 | 31.49 | 31.60 | 30.18 | 30.42 | 30.42 | 174,500 |
Mar 1, 2024 | 30.45 | 31.88 | 29.98 | 31.55 | 31.55 | 211,000 |
Feb 29, 2024 | 30.75 | 31.07 | 29.87 | 30.17 | 30.17 | 206,900 |
Feb 28, 2024 | 30.18 | 30.55 | 29.58 | 30.05 | 30.05 | 155,800 |
Feb 27, 2024 | 29.80 | 31.16 | 29.70 | 30.54 | 30.54 | 350,000 |
Feb 26, 2024 | 29.23 | 30.07 | 29.23 | 29.62 | 29.62 | 123,600 |
Feb 23, 2024 | 29.34 | 29.75 | 28.54 | 29.42 | 29.42 | 104,700 |
Feb 22, 2024 | 29.69 | 29.97 | 29.08 | 29.34 | 29.34 | 117,500 |
Feb 21, 2024 | 29.90 | 29.97 | 29.12 | 29.45 | 29.45 | 138,300 |
Feb 20, 2024 | 29.62 | 30.49 | 29.62 | 30.04 | 30.04 | 145,800 |
Feb 16, 2024 | 30.55 | 30.86 | 30.11 | 30.36 | 30.36 | 159,100 |
Feb 15, 2024 | 30.48 | 31.36 | 30.19 | 31.04 | 31.04 | 130,600 |
Feb 14, 2024 | 29.44 | 30.44 | 28.87 | 30.31 | 30.31 | 157,600 |
Feb 13, 2024 | 30.00 | 30.16 | 28.69 | 28.74 | 28.74 | 189,800 |
Feb 12, 2024 | 30.12 | 31.26 | 30.08 | 31.13 | 31.13 | 177,300 |
Feb 9, 2024 | 28.60 | 29.81 | 28.41 | 29.71 | 29.71 | 178,500 |
Feb 8, 2024 | 28.53 | 29.34 | 27.97 | 28.59 | 28.59 | 254,300 |
Feb 7, 2024 | 29.06 | 29.28 | 28.07 | 28.25 | 28.25 | 250,700 |
Feb 6, 2024 | 28.64 | 29.30 | 28.22 | 28.94 | 28.94 | 268,800 |
Feb 5, 2024 | 28.86 | 29.13 | 27.53 | 28.64 | 28.64 | 424,800 |
Feb 2, 2024 | 25.90 | 29.46 | 25.54 | 29.44 | 29.44 | 610,100 |
Feb 1, 2024 | 25.45 | 26.46 | 25.17 | 26.12 | 26.12 | 326,800 |
Jan 31, 2024 | 25.72 | 25.90 | 25.11 | 25.19 | 25.19 | 296,100 |
Jan 30, 2024 | 26.30 | 26.30 | 25.21 | 25.74 | 25.74 | 354,600 |
Jan 29, 2024 | 25.40 | 27.15 | 24.99 | 27.03 | 27.03 | 267,100 |
Jan 26, 2024 | 26.19 | 26.61 | 25.55 | 25.56 | 25.56 | 197,500 |
Jan 25, 2024 | 25.61 | 26.05 | 25.35 | 25.91 | 25.91 | 204,300 |
Jan 24, 2024 | 25.74 | 26.16 | 25.02 | 25.20 | 25.20 | 194,200 |
Jan 23, 2024 | 26.03 | 26.42 | 25.07 | 25.09 | 25.09 | 181,300 |
Jan 22, 2024 | 25.42 | 26.09 | 25.18 | 25.72 | 25.72 | 210,500 |
Jan 19, 2024 | 25.59 | 25.59 | 24.78 | 25.32 | 25.32 | 212,100 |
Jan 18, 2024 | 25.46 | 25.63 | 24.86 | 25.48 | 25.48 | 168,600 |
Jan 17, 2024 | 25.59 | 25.64 | 24.84 | 25.28 | 25.28 | 263,100 |
Jan 16, 2024 | 26.86 | 26.86 | 25.91 | 25.99 | 25.99 | 264,600 |
Jan 12, 2024 | 27.95 | 28.46 | 27.08 | 27.12 | 27.12 | 157,900 |
Jan 11, 2024 | 28.21 | 28.30 | 27.49 | 27.59 | 27.59 | 153,700 |
Jan 10, 2024 | 28.06 | 28.51 | 27.65 | 28.31 | 28.31 | 126,000 |
Jan 9, 2024 | 28.16 | 28.40 | 27.35 | 28.18 | 28.18 | 194,600 |
Jan 8, 2024 | 28.05 | 28.94 | 27.84 | 28.50 | 28.50 | 143,800 |
Jan 5, 2024 | 28.46 | 28.89 | 28.11 | 28.12 | 28.12 | 120,600 |
Jan 4, 2024 | 28.56 | 29.09 | 28.08 | 28.60 | 28.60 | 137,400 |
Jan 3, 2024 | 29.42 | 29.42 | 27.96 | 28.39 | 28.39 | 230,900 |
Jan 2, 2024 | 28.79 | 30.52 | 28.71 | 29.79 | 29.79 | 255,000 |
Dec 29, 2023 | 29.74 | 29.80 | 28.89 | 29.08 | 29.08 | 191,100 |
Dec 28, 2023 | 29.23 | 29.98 | 29.22 | 29.64 | 29.64 | 167,800 |
Dec 27, 2023 | 30.10 | 30.20 | 29.16 | 29.35 | 29.35 | 235,700 |
Dec 26, 2023 | 29.07 | 29.86 | 28.82 | 29.60 | 29.60 | 212,000 |
Dec 22, 2023 | 29.08 | 29.97 | 28.85 | 28.95 | 28.95 | 197,500 |
Dec 21, 2023 | 27.93 | 29.31 | 27.93 | 28.92 | 28.92 | 244,200 |
Dec 20, 2023 | 28.84 | 29.67 | 27.81 | 27.87 | 27.87 | 214,900 |
Dec 19, 2023 | 28.87 | 30.39 | 28.87 | 29.11 | 29.11 | 242,200 |
Dec 18, 2023 | 30.00 | 30.12 | 28.69 | 28.71 | 28.71 | 362,700 |
Dec 15, 2023 | 29.98 | 30.39 | 29.07 | 29.66 | 29.66 | 2,621,800 |
Dec 14, 2023 | 29.96 | 30.61 | 28.61 | 29.55 | 29.55 | 445,800 |
Dec 13, 2023 | 28.00 | 29.34 | 27.11 | 29.34 | 29.34 | 339,000 |
Dec 12, 2023 | 27.53 | 27.96 | 27.07 | 27.96 | 27.96 | 391,600 |
Dec 11, 2023 | 27.66 | 28.45 | 27.35 | 27.47 | 27.47 | 345,600 |
Dec 8, 2023 | 26.98 | 28.05 | 26.81 | 27.84 | 27.84 | 374,000 |
Dec 7, 2023 | 26.31 | 26.80 | 25.40 | 26.79 | 26.79 | 357,800 |
Dec 6, 2023 | 25.62 | 27.15 | 25.51 | 26.10 | 26.10 | 495,400 |
Dec 5, 2023 | 26.23 | 26.81 | 24.86 | 25.31 | 25.31 | 429,300 |
Dec 4, 2023 | 25.40 | 26.22 | 25.40 | 26.14 | 26.14 | 556,200 |
Dec 1, 2023 | 25.39 | 26.61 | 25.26 | 26.16 | 26.16 | 261,600 |
Nov 30, 2023 | 26.02 | 26.27 | 25.34 | 25.44 | 25.44 | 316,300 |
Nov 29, 2023 | 26.40 | 27.20 | 25.50 | 26.06 | 26.06 | 344,300 |
Nov 28, 2023 | 25.95 | 26.66 | 25.39 | 25.89 | 25.89 | 246,100 |
Nov 27, 2023 | 26.38 | 26.48 | 25.63 | 25.81 | 25.81 | 318,300 |
Nov 24, 2023 | 26.92 | 27.05 | 26.45 | 26.56 | 26.56 | 100,800 |
Nov 22, 2023 | 27.11 | 27.56 | 26.93 | 27.06 | 27.06 | 133,300 |
Nov 21, 2023 | 27.19 | 27.54 | 26.80 | 26.80 | 26.80 | 170,600 |
Nov 20, 2023 | 26.58 | 27.89 | 26.51 | 27.53 | 27.53 | 289,200 |
Nov 17, 2023 | 26.29 | 26.80 | 26.06 | 26.71 | 26.71 | 147,400 |
Nov 16, 2023 | 26.94 | 26.99 | 26.03 | 26.18 | 26.18 | 183,000 |
Nov 15, 2023 | 26.59 | 27.91 | 26.46 | 26.84 | 26.84 | 274,400 |
Nov 14, 2023 | 25.12 | 26.91 | 25.12 | 26.38 | 26.38 | 319,000 |
Nov 13, 2023 | 24.18 | 24.67 | 23.45 | 24.50 | 24.50 | 339,600 |
Nov 10, 2023 | 25.67 | 27.00 | 23.62 | 24.50 | 24.50 | 556,300 |
Nov 9, 2023 | 24.31 | 24.79 | 23.45 | 24.10 | 24.10 | 355,700 |
Nov 8, 2023 | 25.19 | 25.91 | 23.98 | 24.11 | 24.11 | 379,300 |
Nov 7, 2023 | 25.53 | 25.53 | 24.33 | 25.32 | 25.32 | 246,000 |
Nov 6, 2023 | 26.20 | 26.20 | 25.17 | 25.73 | 25.73 | 170,100 |
Nov 3, 2023 | 26.14 | 26.78 | 25.84 | 25.90 | 25.90 | 224,600 |
Nov 2, 2023 | 24.50 | 25.89 | 24.41 | 25.80 | 25.80 | 236,000 |
Nov 1, 2023 | 23.93 | 24.31 | 23.47 | 24.25 | 24.25 | 174,500 |
Oct 31, 2023 | 23.21 | 24.07 | 22.91 | 24.02 | 24.02 | 218,800 |
Oct 30, 2023 | 23.67 | 24.26 | 22.94 | 23.01 | 23.01 | 194,100 |
Oct 27, 2023 | 25.00 | 25.22 | 23.49 | 23.54 | 23.54 | 241,600 |
Oct 26, 2023 | 24.81 | 25.21 | 24.45 | 25.00 | 25.00 | 172,700 |
Oct 25, 2023 | 25.67 | 26.01 | 24.78 | 24.95 | 24.95 | 234,000 |
Oct 24, 2023 | 26.00 | 26.00 | 24.20 | 25.59 | 25.59 | 263,600 |
Oct 23, 2023 | 25.68 | 26.46 | 25.21 | 25.95 | 25.95 | 201,300 |
Oct 20, 2023 | 26.83 | 26.83 | 25.76 | 25.84 | 25.84 | 210,000 |
Oct 19, 2023 | 26.46 | 27.58 | 26.28 | 26.79 | 26.79 | 224,000 |
Oct 18, 2023 | 27.04 | 27.27 | 26.44 | 26.77 | 26.77 | 295,600 |
Oct 17, 2023 | 26.30 | 28.08 | 25.90 | 27.28 | 27.28 | 568,100 |
Oct 16, 2023 | 24.70 | 26.36 | 24.70 | 26.34 | 26.34 | 204,500 |
Oct 13, 2023 | 25.60 | 25.65 | 24.33 | 24.56 | 24.56 | 186,000 |
Oct 12, 2023 | 26.19 | 26.19 | 25.21 | 25.61 | 25.61 | 195,800 |
Oct 11, 2023 | 27.01 | 27.34 | 26.11 | 26.18 | 26.18 | 134,000 |
Oct 10, 2023 | 27.04 | 27.48 | 26.77 | 26.96 | 26.96 | 158,700 |
Oct 9, 2023 | 26.50 | 27.13 | 26.39 | 26.94 | 26.94 | 99,300 |
Oct 6, 2023 | 26.23 | 27.27 | 26.19 | 26.82 | 26.82 | 214,900 |
Oct 5, 2023 | 27.95 | 27.95 | 26.64 | 26.87 | 26.87 | 155,500 |
Oct 4, 2023 | 28.56 | 28.74 | 27.47 | 28.06 | 28.06 | 113,000 |
Oct 3, 2023 | 28.62 | 28.76 | 28.02 | 28.56 | 28.56 | 166,500 |
Oct 2, 2023 | 28.45 | 28.95 | 28.13 | 28.78 | 28.78 | 140,200 |
Sep 29, 2023 | 28.83 | 29.71 | 28.57 | 28.66 | 28.66 | 199,900 |
Sep 28, 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 28.55 | 242,300 |
Sep 27, 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 29.09 | 164,300 |
Sep 26, 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 30.02 | 197,800 |
Sep 25, 2023 | 30.31 | 31.23 | 30.03 | 30.24 | 30.24 | 146,100 |
Sep 22, 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 30.97 | 200,100 |
Sep 21, 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 30.52 | 247,800 |
Sep 20, 2023 | 31.27 | 31.36 | 29.83 | 29.91 | 29.91 | 222,100 |
Sep 19, 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 31.05 | 160,400 |
Sep 18, 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 31.28 | 191,700 |
Sep 15, 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 31.20 | 437,200 |
Sep 14, 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 32.15 | 152,600 |
Sep 13, 2023 | 32.76 | 33.17 | 32.33 | 32.48 | 32.48 | 142,400 |
Sep 12, 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 32.84 | 135,100 |
Sep 11, 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 33.01 | 103,300 |
Sep 8, 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 33.68 | 109,100 |
Sep 7, 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 33.39 | 139,200 |
Sep 6, 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 33.70 | 120,200 |
Sep 5, 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 34.30 | 224,500 |
Sep 1, 2023 | 35.39 | 35.78 | 34.99 | 35.60 | 35.60 | 92,400 |
Aug 31, 2023 | 35.30 | 35.70 | 34.99 | 35.15 | 35.15 | 175,400 |
Aug 30, 2023 | 33.51 | 35.31 | 33.46 | 35.23 | 35.23 | 214,600 |
Aug 29, 2023 | 34.22 | 34.32 | 33.51 | 34.16 | 34.16 | 165,400 |
Aug 28, 2023 | 34.64 | 35.03 | 33.32 | 33.52 | 33.52 | 150,800 |
Aug 25, 2023 | 34.23 | 35.24 | 33.94 | 34.52 | 34.52 | 218,000 |
Aug 24, 2023 | 37.49 | 37.49 | 33.66 | 34.00 | 34.00 | 250,800 |
Aug 23, 2023 | 37.39 | 37.90 | 36.97 | 37.46 | 37.46 | 159,400 |
Aug 22, 2023 | 37.86 | 38.60 | 37.30 | 37.30 | 37.30 | 117,100 |
Aug 21, 2023 | 38.50 | 38.91 | 37.41 | 37.50 | 37.50 | 133,200 |
Aug 18, 2023 | 38.20 | 39.20 | 38.20 | 38.46 | 38.46 | 130,400 |
Aug 17, 2023 | 39.25 | 39.59 | 38.74 | 38.76 | 38.76 | 131,400 |
Aug 16, 2023 | 39.84 | 40.09 | 38.89 | 39.14 | 39.14 | 97,900 |
Aug 15, 2023 | 39.71 | 40.45 | 39.41 | 40.08 | 40.08 | 76,000 |
Aug 14, 2023 | 40.34 | 40.50 | 39.41 | 40.12 | 40.12 | 114,900 |
Aug 11, 2023 | 40.51 | 42.06 | 40.37 | 40.55 | 40.55 | 182,700 |
Aug 10, 2023 | 40.43 | 41.55 | 40.41 | 40.65 | 40.65 | 132,400 |
Aug 9, 2023 | 40.61 | 40.61 | 38.99 | 40.03 | 40.03 | 121,800 |
Aug 8, 2023 | 38.83 | 40.56 | 38.46 | 40.55 | 40.55 | 349,200 |
Aug 7, 2023 | 40.58 | 41.21 | 39.00 | 39.48 | 39.48 | 280,400 |
Aug 4, 2023 | 44.13 | 46.69 | 40.31 | 40.39 | 40.39 | 593,600 |
Aug 3, 2023 | 46.00 | 46.03 | 44.57 | 45.12 | 45.12 | 276,800 |
Aug 2, 2023 | 45.36 | 46.36 | 44.69 | 46.30 | 46.30 | 181,100 |
Aug 1, 2023 | 46.49 | 46.67 | 45.85 | 45.94 | 45.94 | 164,000 |
Jul 31, 2023 | 46.31 | 47.00 | 46.21 | 46.74 | 46.74 | 122,500 |
Jul 28, 2023 | 46.23 | 47.10 | 46.08 | 46.18 | 46.18 | 122,700 |
Jul 27, 2023 | 48.20 | 48.20 | 45.89 | 45.99 | 45.99 | 125,500 |
Jul 26, 2023 | 48.09 | 48.61 | 47.51 | 47.85 | 47.85 | 134,200 |
Jul 25, 2023 | 48.21 | 48.55 | 47.16 | 48.27 | 48.27 | 132,400 |
Jul 24, 2023 | 48.01 | 48.62 | 47.59 | 48.17 | 48.17 | 93,000 |
Jul 21, 2023 | 48.36 | 48.56 | 47.30 | 47.83 | 47.83 | 93,700 |
Jul 20, 2023 | 48.43 | 48.43 | 47.29 | 47.72 | 47.72 | 103,700 |
Jul 19, 2023 | 49.54 | 49.64 | 48.30 | 48.44 | 48.44 | 122,800 |
Jul 18, 2023 | 48.41 | 49.33 | 47.74 | 49.13 | 49.13 | 138,700 |
Jul 17, 2023 | 46.85 | 48.96 | 46.85 | 48.52 | 48.52 | 149,900 |
Jul 14, 2023 | 47.26 | 47.57 | 45.75 | 47.01 | 47.01 | 197,100 |
Jul 13, 2023 | 47.37 | 48.68 | 47.16 | 47.51 | 47.51 | 183,200 |
Jul 12, 2023 | 47.50 | 47.79 | 46.59 | 47.22 | 47.22 | 134,600 |
Jul 11, 2023 | 46.99 | 47.12 | 46.20 | 46.63 | 46.63 | 84,300 |
Jul 10, 2023 | 46.55 | 47.22 | 46.22 | 46.68 | 46.68 | 99,100 |
Jul 7, 2023 | 46.25 | 47.50 | 46.14 | 46.76 | 46.76 | 183,700 |
Jul 6, 2023 | 45.20 | 46.17 | 44.41 | 46.14 | 46.14 | 155,900 |
Jul 5, 2023 | 47.31 | 47.32 | 45.03 | 45.55 | 45.55 | 294,300 |
Jul 3, 2023 | 47.40 | 48.26 | 46.52 | 47.58 | 47.58 | 98,100 |
Jun 30, 2023 | 48.16 | 48.16 | 47.13 | 47.35 | 47.35 | 164,600 |
Jun 29, 2023 | 46.43 | 47.90 | 46.25 | 47.40 | 47.40 | 182,300 |
Jun 28, 2023 | 46.80 | 47.00 | 45.66 | 46.29 | 46.29 | 178,900 |
Jun 27, 2023 | 46.32 | 47.01 | 45.56 | 46.79 | 46.79 | 145,100 |
Jun 26, 2023 | 45.61 | 46.91 | 45.61 | 46.02 | 46.02 | 166,500 |
Jun 23, 2023 | 46.36 | 46.65 | 45.60 | 45.85 | 45.85 | 211,400 |
Jun 22, 2023 | 46.49 | 47.57 | 45.38 | 47.24 | 47.24 | 152,500 |
Jun 21, 2023 | 47.60 | 47.63 | 46.25 | 46.51 | 46.51 | 195,500 |
Jun 20, 2023 | 49.08 | 49.50 | 47.55 | 47.90 | 47.90 | 270,900 |
Jun 16, 2023 | 47.85 | 49.80 | 46.89 | 49.64 | 49.64 | 713,500 |
Jun 15, 2023 | 45.65 | 47.11 | 45.65 | 46.74 | 46.74 | 277,400 |
Jun 14, 2023 | 47.75 | 47.78 | 43.69 | 45.80 | 45.80 | 506,800 |
Jun 13, 2023 | 50.71 | 50.71 | 46.49 | 47.74 | 47.74 | 678,600 |
Jun 12, 2023 | 47.92 | 50.82 | 47.00 | 50.06 | 50.06 | 612,400 |
Jun 9, 2023 | 44.85 | 48.60 | 44.60 | 47.65 | 47.65 | 702,500 |
Jun 8, 2023 | 45.00 | 45.29 | 43.64 | 44.62 | 44.62 | 305,700 |
Jun 7, 2023 | 42.27 | 45.44 | 42.17 | 44.93 | 44.93 | 790,300 |
Jun 6, 2023 | 40.11 | 42.09 | 40.11 | 42.02 | 42.02 | 262,600 |
Jun 5, 2023 | 41.00 | 41.00 | 39.30 | 40.19 | 40.19 | 199,300 |
Jun 2, 2023 | 39.40 | 40.69 | 39.02 | 40.67 | 40.67 | 261,300 |
Jun 1, 2023 | 38.83 | 39.36 | 37.35 | 38.77 | 38.77 | 229,800 |
May 31, 2023 | 38.50 | 39.62 | 38.14 | 39.11 | 39.11 | 601,400 |
May 30, 2023 | 39.00 | 39.73 | 38.01 | 38.54 | 38.54 | 207,000 |
May 26, 2023 | 37.66 | 39.02 | 37.30 | 38.65 | 38.65 | 201,000 |
May 25, 2023 | 37.09 | 37.99 | 36.83 | 37.73 | 37.73 | 209,300 |
May 24, 2023 | 37.10 | 37.70 | 36.62 | 37.11 | 37.11 | 135,200 |
May 23, 2023 | 36.72 | 37.93 | 36.56 | 37.38 | 37.38 | 219,000 |
May 22, 2023 | 37.60 | 38.26 | 36.38 | 36.94 | 36.94 | 461,500 |
May 19, 2023 | 38.18 | 38.30 | 37.31 | 37.40 | 37.40 | 208,200 |
May 18, 2023 | 36.90 | 37.95 | 36.73 | 37.76 | 37.76 | 213,000 |
May 17, 2023 | 36.55 | 37.31 | 36.43 | 37.00 | 37.00 | 201,700 |
May 16, 2023 | 37.10 | 37.47 | 35.76 | 36.15 | 36.15 | 210,500 |
May 15, 2023 | 36.16 | 37.36 | 36.11 | 37.30 | 37.30 | 228,700 |
May 12, 2023 | 36.07 | 37.00 | 35.52 | 36.11 | 36.11 | 244,500 |
May 11, 2023 | 36.59 | 36.63 | 35.16 | 35.70 | 35.70 | 224,500 |
May 10, 2023 | 37.19 | 37.84 | 36.11 | 36.73 | 36.73 | 349,900 |
May 9, 2023 | 35.74 | 37.60 | 35.21 | 36.75 | 36.75 | 513,000 |
May 8, 2023 | 35.17 | 38.78 | 35.17 | 36.08 | 36.08 | 983,700 |
May 5, 2023 | 30.39 | 38.75 | 30.00 | 35.27 | 35.27 | 2,328,600 |
May 4, 2023 | 42.06 | 43.39 | 41.79 | 42.14 | 42.14 | 655,600 |
May 3, 2023 | 41.80 | 43.29 | 41.60 | 42.51 | 42.51 | 245,500 |
May 2, 2023 | 43.19 | 44.17 | 41.55 | 41.68 | 41.68 | 252,800 |
May 1, 2023 | 43.82 | 43.83 | 42.90 | 43.60 | 43.60 | 215,600 |
Apr 28, 2023 | 43.37 | 44.70 | 43.16 | 43.68 | 43.68 | 242,500 |
Apr 27, 2023 | 42.08 | 43.29 | 41.80 | 43.07 | 43.07 | 246,600 |
Apr 26, 2023 | 41.44 | 42.84 | 41.37 | 41.94 | 41.94 | 292,700 |
Apr 25, 2023 | 44.71 | 45.03 | 41.30 | 41.44 | 41.44 | 392,900 |
Related Tickers
DGII Digi International Inc.
30.73
+1.09%
AVNW Aviat Networks, Inc.
32.78
-1.21%
ADTN ADTRAN Holdings, Inc.
4.7500
-0.63%
AUDC AudioCodes Ltd.
10.45
-2.15%
SILC Silicom Ltd.
15.51
+1.70%
CMBM Cambium Networks Corporation
3.4300
-1.15%
BDC Belden Inc.
83.25
-1.16%
NTGR NETGEAR, Inc.
14.74
+1.10%
EXTR Extreme Networks, Inc.
11.15
+0.54%
HLIT Harmonic Inc.
9.43
-1.57%