Indicators

Confluent Inc Cl A (NQ: CFLT )

31.93 +0.40 (+1.28%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.05	24.72	24.04	24.39	1,445,031	+0.32(+1.33%)
Feb 27, 2023	24.39	24.67	23.91	24.07	1,549,551	-0.15(-0.62%)
Feb 24, 2023	23.86	24.25	23.43	24.22	1,846,371	-0.46(-1.86%)
Feb 23, 2023	24.99	25.05	23.87	24.68	1,745,375	+0.15(+0.61%)
Feb 22, 2023	24.46	24.95	23.95	24.53	2,640,216	+0.09(+0.37%)
Feb 21, 2023	24.69	25.23	24.04	24.44	4,970,774	-0.92(-3.63%)
Feb 17, 2023	26.17	26.52	25.11	25.36	2,930,321	-1.40(-5.23%)
Feb 16, 2023	27.83	28.00	26.66	26.76	5,662,513	-2.53(-8.64%)
Feb 15, 2023	27.94	29.72	27.75	29.29	4,905,881	+1.02(+3.61%)
Feb 14, 2023	26.52	28.27	26.25	28.27	5,063,621	+1.47(+5.49%)
Feb 13, 2023	26.03	27.30	24.95	26.80	5,684,034	+1.60(+6.35%)
Feb 10, 2023	24.92	25.47	24.42	25.20	3,556,645	-0.28(-1.10%)
Feb 09, 2023	26.48	26.90	25.41	25.48	3,919,817	-0.54(-2.08%)
Feb 08, 2023	26.12	26.47	25.15	26.02	4,027,862	+0.35(+1.36%)
Feb 07, 2023	24.81	25.96	23.87	25.67	3,140,666	+1.03(+4.18%)
Feb 06, 2023	24.65	25.27	24.22	24.64	3,565,427	-0.72(-2.84%)
Feb 03, 2023	25.35	27.14	24.64	25.36	7,159,701	-1.72(-6.35%)
Feb 02, 2023	25.00	27.52	25.00	27.08	9,279,183	+2.39(+9.68%)

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.