Indicators

Confluent Inc Cl A (NQ: CFLT )

31.90 +0.37 (+1.17%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.56	30.51	29.33	29.61	3,974,545	+0.71(+2.46%)
Sep 28, 2023	29.05	29.84	28.04	28.90	5,782,039	-0.35(-1.20%)
Sep 27, 2023	28.88	29.55	28.67	29.25	4,827,597	+0.84(+2.96%)
Sep 26, 2023	29.13	29.57	28.33	28.41	2,856,232	-1.21(-4.09%)
Sep 25, 2023	29.16	29.85	29.43	29.62	2,974,492	+0.21(+0.71%)
Sep 22, 2023	29.70	29.96	29.18	29.41	2,365,928	+0.00(+0.00%)
Sep 21, 2023	30.25	30.50	29.26	29.41	3,801,780	-1.54(-4.98%)
Sep 20, 2023	32.05	32.36	30.92	30.95	1,954,223	-0.84(-2.64%)
Sep 19, 2023	32.45	32.50	31.48	31.79	2,516,627	-0.89(-2.72%)
Sep 18, 2023	31.69	32.92	31.65	32.68	2,678,498	+0.50(+1.55%)
Sep 15, 2023	33.27	33.66	31.87	32.18	7,177,817	-1.32(-3.94%)
Sep 14, 2023	33.66	33.76	32.32	33.50	3,485,634	-0.05(-0.15%)
Sep 13, 2023	33.70	34.08	33.32	33.55	2,507,980	-0.01(-0.03%)
Sep 12, 2023	33.73	34.46	32.96	33.56	2,722,564	-0.74(-2.16%)
Sep 11, 2023	32.81	34.32	32.71	34.30	3,228,433	+2.00(+6.19%)
Sep 08, 2023	32.56	33.04	32.17	32.30	2,396,928	-0.29(-0.89%)
Sep 07, 2023	32.29	33.00	31.51	32.59	2,393,649	-0.75(-2.25%)
Sep 06, 2023	33.68	35.22	32.97	33.34	4,457,327	-0.40(-1.19%)
Sep 05, 2023	32.87	33.85	32.38	33.74	2,763,593	+0.49(+1.47%)

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.