Cloudflare Inc Historical Data - N2ET34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cloudflare Inc (N2ET34)
Cloudflare Inc (N2ET34) Historical

Cloudflare Inc (N2ET34)

25.23

0.00

(0.00%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.83	3.40163934426	24.4	25.23	24.15	57	24.34513274	DR
4	-1.47	-5.50561797753	26.7	26.79	24.15	85	26.30621535	DR
12	3.23	14.6818181818	22	31.98	22	425	27.92595717	DR
26	9.6	61.4203454894	15.63	31.98	15	337	25.22647193	DR
52	8.58	51.5315315315	16.65	31.98	11.2	373	20.36800272	DR
156	-2.98	-10.5636299185	28.21	34.93	10.79	1031	16.551971	DR
260	-2.98	-10.5636299185	28.21	34.93	10.79	1031	16.551971	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	25.23	0	0.00	25.23	25.23	25.23	0
1714080600	25.23	0	0.00	25.23	25.23	25.23	0
1713994200	25.23	0.99	4.08	25.23	25.23	25.23	12
1713907800	24.24	0	0.00	24.24	24.24	24.24	0
1713821400	24.24	0	0.00	24.24	24.24	24.24	0
1713562200	24.24	-1.08	-4.27	24.4	24.4	24.15	101
1713475800	25.32	-0.45	-1.75	25.4	25.4	25.32	73
1713389400	25.77	-0.99	-3.70	25.89	25.89	25.77	19
1713303000	26.76	0	0.00	26.76	26.76	26.76	0
1713216600	26.76	0	0.00	26.76	26.76	26.76	0
1712957400	26.76	-0.03	-0.11	26.76	26.76	26.76	74
1712870940	26.79	0.15	0.56	26.79	26.79	26.79	30
1712784540	26.64	0	0.00	26.64	26.64	26.64	0
1712698140	26.64	0.04	0.15	26.64	26.64	26.64	200
1712611740	26.6	-0.16	-0.60	26.66	26.66	26.6	16
1712352600	26.76	0.3	1.13	26.76	26.76	26.76	400
1712266140	26.46	0	0.00	26.46	26.46	26.46	0
1712179740	26.46	-0.24	-0.90	26.46	26.46	26.46	10
1712093340	26.7	0	0.00	26.7	26.7	26.7	0
1712006940	26.7	-0.25	-0.93	26.7	26.7	26.7	3
1711661400	26.95	0.43	1.62	27.06	27.06	26.95	103
1711575000	26.52	0	0.00	26.52	26.52	26.52	0
1711488600	26.52	0	0.00	26.52	26.52	26.52	0
1711402200	26.52	0	0.00	26.52	26.52	26.52	0
1711143000	26.52	-0.2	-0.75	26.52	26.52	26.52	18
1711056600	26.72	-0.46	-1.69	27.81	27.81	26.72	639
1710970200	27.18	0.62	2.33	27.15	27.18	27.15	155
1710883740	26.56	-0.17	-0.64	26.43	26.56	26.43	41
1710797400	26.73	1.11	4.33	25.88	26.73	25.86	1026
1710538200	25.62	-0.23	-0.89	25.33	25.95	25.3	55
1710451740	25.85	-0.85	-3.18	26	26.12	25.85	439
1710365400	26.7	0	0.00	26.88	26.88	26.7	1420
1710278940	26.7	-0.27	-1.00	26.9	26.9	26.49	816
1710192600	26.97	-0.3	-1.10	26.6	26.97	26.55	17
1709933400	27.27	-0.33	-1.20	28.26	28.71	27.27	459
1709847000	27.6	0.57	2.11	27.48	27.6	27.4	224
1709760540	27.03	0.75	2.85	26.5	27.03	26.5	250
1709674200	26.28	-1.52	-5.47	27.2	27.2	26.28	409
1709587740	27.8	-0.1	-0.36	27	27.8	27	1002
1709328600	27.9	0.48	1.75	27.9	27.9	27.9	200
1709242200	27.42	0.4	1.48	27.42	27.42	27.42	400
1709155800	27.02	-0.04	-0.15	27.02	27.02	27.02	350
1709069400	27.06	-0.21	-0.77	27.3	27.3	27.06	113
1708983000	27.27	0	0.00	27.27	27.27	27.27	0
1708723800	27.27	0	0.00	27.27	27.27	27.27	0
1708637400	27.27	1.17	4.48	27.27	27.27	27.27	400
1708550940	26.1	-1.47	-5.33	26.1	26.1	26.1	30
1708464600	27.57	0	0.00	27.57	27.57	27.57	0
1708378200	27.57	0	0.00	27.57	27.57	27.57	0
1708119000	27.57	-0.06	-0.22	27.57	27.57	27.57	7
1708032600	27.63	-1.08	-3.76	28.96	28.96	27.63	3
1707946200	28.71	-1.17	-3.92	28.14	28.71	28.02	592
1707514200	29.88	5.18	20.97	25.55	31.98	25.55	6493
1707427800	24.7	2.15	9.53	23.04	24.7	23.04	510
1707341400	22.55	0	0.00	22.55	22.55	22.55	0
1707255000	22.55	-0.31	-1.36	23.31	23.31	22.55	2
1707168600	22.86	0	0.00	22.86	22.86	22.86	4
1706909400	22.86	1.36	6.33	22	22.86	22	301
1706822940	21.5	-0.36	-1.65	21.5	21.5	21.5	1
1706736600	21.86	0	0.00	21.86	21.86	21.86	0
1706650200	21.86	0	0.00	21.86	21.86	21.86	0
1706563800	21.86	0	0.00	21.86	21.86	21.86	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions