Indicators

Confluent Inc Cl A (NQ: CFLT )

29.83 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.90	44.05	41.74	42.79	2,286,245	+0.88(+2.10%)
Feb 25, 2022	41.75	42.55	40.92	41.91	2,634,850	-0.67(-1.57%)
Feb 24, 2022	36.80	43.00	36.01	42.58	6,937,053	+3.92(+10.14%)
Feb 23, 2022	43.88	44.00	38.64	38.66	5,384,816	-4.86(-11.17%)
Feb 22, 2022	45.27	47.00	42.50	43.52	6,050,280	-3.49(-7.42%)
Feb 18, 2022				47.01	0	-5.30(-10.13%)
Feb 17, 2022	57.16	57.95	52.21	52.31	2,446,235	-5.64(-9.73%)
Feb 16, 2022	56.53	58.86	55.45	57.95	1,575,383	+0.42(+0.73%)
Feb 15, 2022	55.00	57.75	52.50	57.53	4,271,818	+3.22(+5.93%)
Feb 14, 2022	57.57	57.63	52.52	54.31	4,425,912	-2.87(-5.02%)
Feb 11, 2022	67.09	67.28	54.27	57.18	9,778,239	-16.01(-21.87%)
Feb 10, 2022	74.83	81.11	71.63	73.19	6,941,152	-1.76(-2.35%)
Feb 09, 2022	73.26	75.02	71.70	74.95	2,333,511	+2.81(+3.90%)
Feb 08, 2022	68.55	72.50	66.89	72.14	1,847,223	+3.16(+4.58%)
Feb 07, 2022	66.55	71.29	66.55	68.98	3,331,220	+2.50(+3.76%)
Feb 04, 2022	63.60	67.11	61.29	66.48	1,785,045	+2.82(+4.43%)
Feb 03, 2022	63.16			63.66	1,416,255	-2.05(-3.12%)
Feb 02, 2022	69.07	69.46	65.35	65.71	1,550,717	-2.84(-4.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.