Cloudflare Inc Historical Data - N2ET34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cloudflare Inc (N2ET34)

38.52

0.68

(1.80%)

Closed December 25 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	0.626959247649	38.28	40.32	35.68	232	38.05636207	DR
4	4.41	12.9287598945	34.11	40.32	32.46	261	35.6131094	DR
12	14.22	58.5185185185	24.3	40.32	23.82	197	32.67355242	DR
26	14.37	59.5031055901	24.15	40.32	23.05	320	27.61169879	DR
52	15.44	66.8977469671	23.08	40.32	19.5	327	26.52782112	DR
156	10.31	36.5473236441	28.21	40.32	10.79	879	17.2782014	DR
260	10.31	36.5473236441	28.21	40.32	10.79	879	17.2782014	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	38.52	0.68	1.80	37.96	38.64	37.96	1315
1734730200	37.84	0.81	2.19	35.68	37.84	35.68	401
1734643800	37.03	-2.37	-6.02	38.68	38.68	36.76	318
1734557400	39.4	-0.56	-1.40	39.6	39.6	39.4	6
1734470940	39.96	1.8	4.72	40.32	40.32	39.96	200
1734384540	38.16	-0.12	-0.31	38.28	38.28	38	235
1734125340	38.28	0.64	1.70	38.92	38.92	38.28	157
1734038940	37.64	0	0.00	37.64	37.64	37.64	0
1733952540	37.64	-0.12	-0.32	37.64	37.64	37.64	120
1733866140	37.76	-0.64	-1.67	38.32	38.32	37.76	302
1733779740	38.4	0.04	0.10	38.52	38.52	38.4	17
1733520600	38.36	1.4	3.79	38.36	38.36	38.36	140
1733434200	36.96	1.8	5.12	36.96	36.96	36.96	27
1733347740	35.16	0	0.00	35.16	35.16	35.16	0
1733261340	35.16	-0.63	-1.76	35.72	35.72	35.12	122
1733174940	35.79	3.23	9.92	35.79	35.79	35.79	300
1732915800	32.56	0	0.00	32.56	32.56	32.56	0
1732829400	32.56	0	0.00	32.56	32.56	32.56	0
1732743000	32.56	-0.86	-2.57	33.479999	33.479999	32.46	584
1732656600	33.42	0.12	0.36	33.45	33.45	33.42	320
1732570140	33.299999	-0.3	-0.89	34.11	34.53	33.299999	919
1732310940	33.6	-0.04	-0.12	33.96	33.96	33.6	70
1732224600	33.64	2.86	9.29	32.28	33.64	32.28	208
1732051800	30.78	1.29	4.37	28.9	30.78	28.9	367
1731965340	29.49	-2.11	-6.68	29.49	29.49	29.49	21
1731619800	31.6	0	0.00	31.6	31.6	31.6	0
1731533400	31.6	2.5	8.59	31.6	31.6	31.6	25
1731446940	29.1	-0.09	-0.31	29.52	29.58	29.01	270
1731360600	29.19	0	0.00	29.19	29.19	29.19	0
1731101400	29.19	-1.68	-5.44	31.17	31.17	29.19	306
1731014940	30.87	2.91	10.41	30.3	30.87	30.01	931
1730928600	27.96	0	0.00	27.96	27.96	27.96	0
1730842200	27.96	0.24	0.87	27.96	27.96	27.96	1
1730755800	27.72	-0.55	-1.95	28.35	28.35	27.72	86
1730496600	28.27	0	0.00	28.27	28.27	28.27	0
1730410200	28.27	-0.23	-0.81	28.27	28.27	28.27	25
1730323740	28.5	0	0.00	28.5	28.5	28.5	0
1730237340	28.5	0.28	0.99	28.17	28.5	28.17	104
1730151000	28.22	0.11	0.39	28.5	28.5	28.22	101
1729891800	28.11	0.3	1.08	28.44	28.44	28.11	600
1729805400	27.81	0	0.00	27.81	27.81	27.81	0
1729719000	27.81	-0.72	-2.52	27.9	28.03	27.81	620
1729632540	28.53	0	0.00	28.53	28.53	28.53	0
1729546140	28.53	-0.33	-1.14	28.53	28.53	28.53	20
1729286940	28.86	0	0.00	28.86	28.86	28.86	0
1729200540	28.86	0	0.00	29.31	29.31	28.74	86
1729114140	28.86	0.26	0.91	28.71	28.86	28.71	22
1729027740	28.6	-0.59	-2.02	28.6	28.6	28.6	9
1728941340	29.19	3.19	12.27	30.68	30.68	29.19	2
1728682200	26	0	0.00	26	26	26	0
1728595800	26	0	0.00	26	26	26	0
1728509400	26	1.28	5.18	26	26	26	1
1728423000	24.72	0	0.00	24.72	24.72	24.72	0
1728336600	24.72	0.22	0.90	24.81	24.81	24.72	19
1728077400	24.5	0.68	2.85	24.5	24.5	24.5	1
1727991000	23.82	0	0.00	23.82	23.82	23.82	0
1727904600	23.82	0	0.00	23.82	23.82	23.82	0
1727818200	23.82	-0.48	-1.98	23.82	23.82	23.82	6
1727731800	24.3	-0.56	-2.25	24.3	24.3	24.3	10
1727472540	24.86	0	0.00	24.86	24.86	24.86	0
1727386140	24.86	-1.13	-4.35	24.87	24.87	24.86	103
1727299800	25.99	0	0.00	25.99	25.99	25.99	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