NET: Cloudflare Inc.

As of Wednesday, May 29th, 2024

$ 75.20

+1.33 +1.80%

Open: 72.96
High: 75.90
Low: 72.54
Volume: 3,140,395
Previous Close on Tuesday, May 28th, 2024

$ 73.87

-0.32 -0.43%

Open: 74.45
High: 74.70
Low: 73.18
Volume: 2,360,070
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 72.96 75.90 72.54 75.20 3,140,370 +1.33 +1.80
2024-05-28 74.45 74.70 73.18 73.87 2,360,070 -0.32 -0.43
2024-05-24 73.53 74.29 72.74 74.19 1,742,244 +0.57 +0.77
2024-05-23 76.04 76.35 73.47 73.62 2,294,585 -1.36 -1.81
2024-05-22 74.45 75.70 73.55 74.98 2,060,910 +0.60 +0.81
2024-05-21 74.63 75.25 73.90 74.38 1,652,253 -1.24 -1.64
2024-05-20 75.56 75.62 74.12 75.62 1,945,550 +0.39 +0.52
2024-05-17 74.98 76.25 74.61 75.23 2,555,458 +0.09 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.35
On 2024-05-23
72.54
On 2024-05-29
0.82 1.10 76.35
On 2024-05-23
72.54
On 2024-05-29
-4.99 74.37
10D 76.35
On 2024-05-23
72.54
On 2024-05-29
1.85 2.52 76.35
On 2024-05-23
72.54
On 2024-05-29
-4.99 74.65
20D 90.82
On 2024-05-01
71.77
On 2024-05-10
-12.20 -13.96 90.82
On 2024-05-01
71.77
On 2024-05-10
-20.98 75.55
WTD 75.90
On 2024-05-29
72.54
On 2024-05-29
1.01 1.36 74.70
On 2024-05-28
74.70
On 2024-05-28
0.00 74.54
MTD 90.82
On 2024-05-01
71.77
On 2024-05-10
-12.20 -13.96 90.82
On 2024-05-01
71.77
On 2024-05-10
-20.98 75.55
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61