Indicators

Confluent Inc Cl A (NQ: CFLT )

29.76 +0.34 (+1.15%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.70	35.70	34.10	34.54	4,262,609	+0.09(+0.26%)
Jul 28, 2023	34.95	35.51	33.72	34.45	4,280,012	+0.39(+1.15%)
Jul 27, 2023	35.69	36.19	33.88	34.06	3,324,550	-0.70(-2.01%)
Jul 26, 2023	35.83	35.93	34.35	34.76	4,103,581	-2.06(-5.59%)
Jul 25, 2023	36.34	37.86	36.34	36.82	2,747,029	+0.77(+2.14%)
Jul 24, 2023	37.06	37.17	35.57	36.05	3,450,768	-0.94(-2.54%)
Jul 21, 2023	37.86	38.06	36.64	36.99	2,750,044	-0.34(-0.91%)
Jul 20, 2023	38.39	39.10	37.06	37.33	3,353,031	-1.94(-4.94%)
Jul 19, 2023	38.51	41.22	38.45	39.27	6,139,325	+1.47(+3.89%)
Jul 18, 2023	37.59	38.51	36.94	37.80	2,907,826	+0.42(+1.12%)
Jul 17, 2023	36.28	37.89	36.06	37.38	3,096,231	+0.91(+2.50%)
Jul 14, 2023	37.05	37.99	35.72	36.47	4,604,772	-0.49(-1.33%)
Jul 13, 2023	36.36	37.21	35.92	36.96	4,073,173	+1.14(+3.18%)
Jul 12, 2023	36.95	37.29	34.86	35.82	3,511,266	-0.16(-0.44%)
Jul 11, 2023	35.24	36.12	34.89	35.98	3,194,406	+0.95(+2.71%)
Jul 10, 2023	33.76	35.06	32.86	35.03	2,958,125	+1.25(+3.70%)
Jul 07, 2023	33.83	34.69	33.60	33.78	2,178,025	+0.02(+0.06%)
Jul 06, 2023	33.33	33.92	32.30	33.76	3,873,471	-0.49(-1.43%)
Jul 05, 2023	34.30	34.57	33.71	34.25	2,575,856	+0.01(+0.03%)

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.