Cloudflare Inc (NET) Historical Stock Data
74.30 ↓0.10 (-0.13%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NET is down -0.39% a day on average. There have been 13 days where Cloudflare Inc closed green and 17 days where NET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 74.70 | 74.30 | ↓$0.40 (-0.54%) | 73.84 | 75.90 | 6.58M |
| 2024-05-03 | 78.23 | 74.40 | ↓$3.83 (-4.90%) | 72.68 | 78.92 | 18.65M |
| 2024-05-02 | 89.43 | 88.97 | ↓$0.46 (-0.51%) | 85.32 | 89.50 | 7.79M |
| 2024-05-01 | 88.12 | 88.04 | ↓$0.08 (-0.09%) | 86.51 | 90.82 | 2.80M |
| 2024-04-30 | 89.26 | 87.40 | ↓$1.86 (-2.08%) | 87.32 | 91.59 | 4.18M |
| 2024-04-29 | 88.90 | 89.65 | ↑$0.75 (0.84%) | 88.50 | 91.02 | 3.45M |
| 2024-04-26 | 88.03 | 88.01 | ↓$0.02 (-0.02%) | 86.89 | 89.42 | 1.76M |
| 2024-04-25 | 85.01 | 86.76 | ↑$1.75 (2.06%) | 84.52 | 87.55 | 1.89M |
| 2024-04-24 | 89.49 | 87.68 | ↓$1.81 (-2.02%) | 87.17 | 89.90 | 2M |
| 2024-04-23 | 86.00 | 87.88 | ↑$1.88 (2.19%) | 85.01 | 88.88 | 2.43M |
| 2024-04-22 | 84.83 | 84.69 | ↓$0.14 (-0.17%) | 82.83 | 85.48 | 2.65M |
| 2024-04-19 | 86.28 | 84.10 | ↓$2.18 (-2.53%) | 83.14 | 86.70 | 4.16M |
| 2024-04-18 | 87.73 | 86.71 | ↓$1.02 (-1.16%) | 86.03 | 88.35 | 2.51M |
| 2024-04-17 | 90.57 | 88.00 | ↓$2.57 (-2.84%) | 87.35 | 90.93 | 2.87M |
| 2024-04-16 | 89.92 | 91.04 | ↑$1.12 (1.25%) | 88.07 | 91.21 | 3.17M |
| 2024-04-15 | 93.18 | 90.34 | ↓$2.84 (-3.05%) | 90.04 | 94.09 | 2.83M |
| 2024-04-12 | 94.94 | 93.76 | ↓$1.18 (-1.24%) | 92.62 | 95.29 | 2.50M |
| 2024-04-11 | 96.00 | 96.08 | ↑$0.08 (0.08%) | 94.03 | 96.33 | 1.66M |
| 2024-04-10 | 93.37 | 94.83 | ↑$1.46 (1.56%) | 93.28 | 95.90 | 2.44M |
| 2024-04-09 | 96.00 | 97.00 | ↑$1.00 (1.04%) | 94.76 | 97.37 | 2.06M |
| 2024-04-08 | 96.60 | 95.33 | ↓$1.27 (-1.31%) | 94.27 | 96.77 | 1.75M |
| 2024-04-05 | 94.00 | 96.16 | ↑$2.16 (2.30%) | 92.94 | 97.30 | 2.74M |
| 2024-04-04 | 95.00 | 93.25 | ↓$1.75 (-1.84%) | 93.20 | 97.13 | 2.64M |
| 2024-04-03 | 94.00 | 94.67 | ↑$0.67 (0.71%) | 93.57 | 95.85 | 1.96M |
| 2024-04-02 | 92.91 | 94.97 | ↑$2.06 (2.22%) | 91.27 | 95.49 | 2.71M |
| 2024-04-01 | 97.16 | 95.66 | ↓$1.50 (-1.54%) | 94.94 | 97.89 | 1.95M |
| 2024-03-28 | 96.10 | 96.83 | ↑$0.73 (0.76%) | 96.10 | 97.67 | 1.70M |
| 2024-03-27 | 99.53 | 96.55 | ↓$2.98 (-2.99%) | 95.06 | 100.77 | 2.90M |
| 2024-03-26 | 97.26 | 99.07 | ↑$1.81 (1.86%) | 97.00 | 100.28 | 3.69M |
| 2024-03-25 | 95.79 | 96.08 | ↑$0.29 (0.30%) | 95.36 | 97.00 | 1.37M |
Create an account or log in to view more rows.
$NET super bullish
$NET starting to gap up a little
$NET omg this is bullshit
$NET this is just going to go up forever
$NET I don't know shit
but I know I'm holdin till I at least triple up
$NET diversified
$NET watch this fly!!!!
$NET trash
$NET Love this stock.
Light taps
$NET Awaiting buy signal..