기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cloudflare Inc | NET | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
78.23 | 73.75 | 78.92 | 88.97 |
NET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 88.05 | 91.59 | 73.55 | 88.54 | 3,984,369 | -14.23 | -16.16% |
1개월 | 93.67 | 97.3689 | 73.55 | 89.60 | 2,851,652 | -19.85 | -21.19% |
3개월 | 110.10 | 116.00 | 73.55 | 97.56 | 3,813,377 | -36.28 | -32.95% |
6개월 | 57.47 | 116.00 | 57.36 | 87.24 | 3,693,734 | 16.35 | 28.45% |
1년 | 42.60 | 116.00 | 39.90 | 73.22 | 4,006,664 | 31.22 | 73.29% |
3년 | 85.38 | 221.64 | 37.37 | 80.34 | 4,563,306 | -11.56 | -13.54% |
5년 | 18.00 | 221.64 | 14.50 | 69.63 | 4,409,940 | 55.82 | 310.11% |
NET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 88.97 | 0.93 | 1.06% | 89.37 | 89.50 | 85.32 | 7,726,777 |
02 5월(5) 2024 | 88.04 | 0.64 | 0.73% | 88.25 | 90.82 | 86.51 | 2,804,087 |
01 5월(5) 2024 | 87.40 | -2.25 | -2.51% | 88.92 | 91.59 | 87.32 | 4,182,368 |
30 4월(4) 2024 | 89.65 | 1.64 | 1.86% | 88.90 | 91.02 | 88.50 | 3,445,298 |
27 4월(4) 2024 | 88.01 | 1.25 | 1.44% | 88.05 | 89.4228 | 86.89 | 1,763,315 |
26 4월(4) 2024 | 86.76 | -0.92 | -1.05% | 85.01 | 87.5465 | 84.52 | 1,886,425 |
25 4월(4) 2024 | 87.68 | -0.20 | -0.23% | 89.49 | 89.90 | 87.17 | 1,998,859 |
24 4월(4) 2024 | 87.88 | 3.19 | 3.77% | 86.00 | 88.88 | 85.01 | 2,431,931 |
23 4월(4) 2024 | 84.69 | 0.59 | 0.70% | 84.83 | 85.48 | 82.83 | 2,650,459 |
20 4월(4) 2024 | 84.10 | -2.61 | -3.01% | 86.28 | 86.70 | 83.14 | 4,172,728 |
19 4월(4) 2024 | 86.71 | -1.29 | -1.47% | 87.73 | 88.35 | 86.0275 | 2,510,072 |
18 4월(4) 2024 | 88.00 | -3.04 | -3.34% | 90.57 | 90.93 | 87.3458 | 2,862,348 |
17 4월(4) 2024 | 91.04 | 0.70 | 0.77% | 89.92 | 91.21 | 88.0701 | 3,168,442 |
16 4월(4) 2024 | 90.34 | -3.42 | -3.65% | 93.18 | 94.0936 | 90.0401 | 2,829,462 |
13 4월(4) 2024 | 93.76 | -2.32 | -2.41% | 94.94 | 95.29 | 92.62 | 2,502,756 |
12 4월(4) 2024 | 96.08 | 1.25 | 1.32% | 96.00 | 96.33 | 94.0331 | 1,662,693 |
11 4월(4) 2024 | 94.83 | -2.17 | -2.24% | 93.30 | 95.90 | 93.2753 | 2,437,123 |
10 4월(4) 2024 | 97.00 | 1.67 | 1.75% | 96.00 | 97.3689 | 94.755 | 2,054,463 |
09 4월(4) 2024 | 95.33 | -0.83 | -0.86% | 96.60 | 96.79 | 94.2663 | 1,745,070 |
06 4월(4) 2024 | 96.16 | 2.91 | 3.12% | 93.67 | 97.30 | 92.94 | 2,739,039 |
05 4월(4) 2024 | 93.25 | -1.42 | -1.50% | 95.00 | 97.13 | 93.20 | 2,634,781 |
04 4월(4) 2024 | 94.67 | -0.30 | -0.32% | 94.00 | 95.85 | 93.57 | 1,962,848 |