Cloudflare Inc. Class A Common Stockのデータ

Cloudflare Inc. Class A Common Stockの基本情報

名前 Cloudflare Inc. Class A Common Stock
ティッカー NET
国 United States
上場年 2019.0
セクター Technology

Cloudflare Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.93 81.02 84.81 82.07 7328000.0 82.07
2021-02-12 87.57 83.33 86.32 85.95 10650400.0 85.95
2021-02-11 93.0 89.34 92.77 91.28 5335000.0 91.28
2021-02-10 95.77 87.33 94.77 90.91 4522500.0 90.91
2021-02-09 94.82 90.22 91.09 93.46 4914200.0 93.46
2021-02-08 91.95 86.35 87.0 91.13 5880200.0 91.13
2021-02-05 85.94 82.93 83.5 85.56 3250100.0 85.56
2021-02-04 83.97 81.75 82.56 83.04 1833200.0 83.04
2021-02-03 84.8 82.07 84.38 82.34 2622100.0 82.34
2021-02-02 83.74 80.04 81.82 83.57 3292800.0 83.57
2021-02-01 80.56 76.55 77.75 80.48 2645400.0 80.48
2021-01-29 78.5 74.79 78.03 76.66 3583900.0 76.66
2021-01-28 79.72 74.35 75.1 78.8 3855700.0 78.8
2021-01-27 77.66 71.5 75.16 74.57 5028600.0 74.57
2021-01-26 82.75 76.91 82.74 77.03 4099400.0 77.03
2021-01-25 87.15 77.6 85.0 82.78 5263600.0 82.78
2021-01-22 83.84 81.81 82.5 83.47 2779600.0 83.47
2021-01-21 84.99 82.02 84.15 83.02 2987200.0 83.02
2021-01-20 84.02 81.17 83.0 83.51 3509800.0 83.51
2021-01-19 81.67 79.16 79.35 81.44 3019700.0 81.44
2021-01-15 82.47 77.19 80.86 77.85 3382200.0 77.85
2021-01-14 84.78 79.72 83.32 80.51 4372900.0 80.51
2021-01-13 82.7 77.98 78.58 82.48 5644000.0 82.48
2021-01-12 78.22 75.69 77.0 77.82 2964700.0 77.82
2021-01-11 79.89 76.21 78.0 76.5 3381500.0 76.5
2021-01-08 81.94 77.55 80.16 79.15 4577900.0 79.15
2021-01-07 79.19 74.31 74.4 79.02 6191900.0 79.02
2021-01-06 75.23 71.01 73.0 73.27 4467800.0 73.27
2021-01-05 75.9 73.01 73.13 75.14 2864500.0 75.14
2021-01-04 77.7 72.22 77.56 74.59 4439600.0 74.59
2020-12-31 77.79 75.04 77.45 75.99 3438900.0 75.99
2020-12-30 78.35 74.51 77.21 77.53 5049100.0 77.53
2020-12-29 80.12 75.94 79.14 76.4 6518100.0 76.4
2020-12-28 86.73 77.49 86.73 77.5 7276100.0 77.5
2020-12-24 87.3 82.63 83.96 84.98 2892200.0 84.98
2020-12-23 86.55 81.25 86.55 81.9 4847500.0 81.9
2020-12-22 88.77 84.44 87.0 86.56 5595400.0 86.56
2020-12-21 87.2 82.96 85.33 86.21 6874700.0 86.21
2020-12-18 84.2 81.05 82.0 83.81 9964600.0 83.81
2020-12-17 82.49 79.61 82.15 81.82 4915100.0 81.82
2020-12-16 82.0 79.68 82.0 81.81 4110400.0 81.81
2020-12-15 83.37 80.42 81.89 81.46 5089100.0 81.46
2020-12-14 84.2 80.97 83.26 81.43 4149600.0 81.43
2020-12-11 83.42 78.81 83.42 82.41 5866000.0 82.41
2020-12-10 86.21 76.37 77.0 84.05 8571600.0 84.05
2020-12-09 82.36 75.73 82.01 77.31 6031200.0 77.31
2020-12-08 84.36 80.9 82.16 83.55 4894800.0 83.55
2020-12-07 82.52 77.31 77.37 81.96 4541300.0 81.96
2020-12-04 77.84 74.04 74.47 77.35 4043800.0 77.35
2020-12-03 75.19 72.33 72.97 74.13 3391200.0 74.13
2020-12-02 71.99 68.83 71.64 71.9 3343400.0 71.9
2020-12-01 76.8 71.17 76.8 72.29 5452600.0 72.29
2020-11-30 76.77 70.1 74.15 75.08 17157600.0 75.08
2020-11-27 74.93 70.96 71.0 74.76 5107800.0 74.76
2020-11-25 70.0 66.72 66.74 69.99 5167200.0 69.99
2020-11-24 68.91 65.11 66.2 66.69 4488800.0 66.69
2020-11-23 67.25 64.59 67.0 66.09 4664300.0 66.09
2020-11-20 68.21 65.5 66.0 66.55 6267800.0 66.55
2020-11-19 66.33 64.3 64.95 65.89 4198800.0 65.89
2020-11-18 66.86 64.03 66.75 64.48 4101400.0 64.48
2020-11-17 66.58 63.02 64.0 65.96 8617800.0 65.96
2020-11-16 64.88 60.0 60.39 64.54 4896900.0 64.54
2020-11-13 64.75 63.06 64.55 63.77 3381800.0 63.77
2020-11-12 65.08 62.74 64.0 64.15 8509700.0 64.15
2020-11-11 66.14 61.9 62.0 65.46 5928700.0 65.46
2020-11-10 64.69 58.34 61.25 61.24 6705500.0 61.24
2020-11-09 66.08 60.52 63.01 64.57 8760800.0 64.57
2020-11-06 71.77 61.7 63.73 64.47 16776700.0 64.47
2020-11-05 58.42 56.26 57.5 58.0 4778600.0 58.0
2020-11-04 57.0 54.3 55.0 56.12 3494400.0 56.12
2020-11-03 53.18 51.6 51.71 53.05 2094600.0 53.05
2020-11-02 53.22 50.95 52.87 52.05 2600300.0 52.05
2020-10-30 53.76 50.54 53.49 51.97 4148800.0 51.97
2020-10-29 55.5 53.46 54.91 54.0 2391000.0 54.0
2020-10-28 55.85 54.04 55.28 54.76 2535200.0 54.76
2020-10-27 57.75 55.33 56.15 55.98 3971800.0 55.98
2020-10-26 56.57 53.65 55.07 54.75 4115900.0 54.75
2020-10-23 56.38 54.96 55.22 55.82 3120100.0 55.82
2020-10-22 56.64 54.21 55.0 55.81 3422400.0 55.81
2020-10-21 58.3 54.64 57.55 54.98 4510500.0 54.98
2020-10-20 58.5 56.92 57.8 57.06 3320500.0 57.06
2020-10-19 60.16 57.83 58.56 58.27 5002000.0 58.27
2020-10-16 61.86 58.0 60.34 58.29 7938200.0 58.29
2020-10-15 60.1 54.85 56.0 58.78 17108900.0 58.78
2020-10-14 61.67 58.18 59.5 61.5 10422600.0 61.5
2020-10-13 60.13 54.82 55.2 59.73 15590300.0 59.73
2020-10-12 57.3 47.0 47.12 57.01 27061500.0 57.01
2020-10-09 46.37 43.51 43.66 46.35 5629000.0 46.35
2020-10-08 44.6 42.97 44.52 43.41 3333800.0 43.41
2020-10-07 43.42 42.6 42.9 43.38 3614500.0 43.38
2020-10-06 43.1 41.66 42.7 42.23 5647600.0 42.23
2020-10-05 43.18 41.81 42.02 42.86 3869000.0 42.86
2020-10-02 42.58 40.5 41.1 41.75 3201400.0 41.75
2020-10-01 42.54 41.44 41.52 42.03 4843500.0 42.03
2020-09-30 41.77 40.16 40.47 41.06 2783600.0 41.06
2020-09-29 41.5 40.47 41.11 40.67 2710000.0 40.67
2020-09-28 41.05 39.52 40.17 40.88 3239900.0 40.88
2020-09-25 40.14 38.26 38.86 40.04 2152300.0 40.04
2020-09-24 39.58 38.11 39.08 38.52 4202400.0 38.52
2020-09-23 40.6 39.4 39.92 39.98 5934300.0 39.98
2020-09-22 39.97 37.56 39.14 39.87 4687500.0 39.87
2020-09-21 38.97 36.5 36.5 38.96 5441100.0 38.96
2020-09-18 37.18 35.64 36.5 37.1 11086400.0 37.1
2020-09-17 36.14 34.53 34.65 36.1 4782500.0 36.1
2020-09-16 36.33 35.47 36.15 35.9 5678100.0 35.9
2020-09-15 36.25 35.07 35.25 36.17 6231500.0 36.17
2020-09-14 35.14 34.15 34.48 34.83 4530600.0 34.83
2020-09-11 34.56 33.72 34.01 34.17 6866600.0 34.17
2020-09-10 35.12 33.36 34.49 33.58 3854900.0 33.58
2020-09-09 34.42 33.21 34.03 34.01 4669800.0 34.01
2020-09-08 34.76 32.69 33.06 32.94 6522900.0 32.94
2020-09-04 36.27 32.81 35.14 34.77 7996700.0 34.77
2020-09-03 37.98 35.54 37.85 36.23 8940100.0 36.23
2020-09-02 40.39 37.85 40.2 39.0 6208700.0 39.0
2020-09-01 40.4 38.94 38.94 39.74 4987500.0 39.74
2020-08-31 39.9 38.17 39.7 38.26 4318700.0 38.26
2020-08-28 40.84 39.63 40.2 39.65 3069200.0 39.65
2020-08-27 40.02 38.6 39.75 39.73 3035000.0 39.73
2020-08-26 40.37 38.96 39.3 39.9 4522500.0 39.9
2020-08-25 39.04 37.31 37.7 39.03 3491000.0 39.03
2020-08-24 38.84 37.23 38.41 38.09 5468100.0 38.09
2020-08-21 40.49 38.9 40.45 38.92 3271700.0 38.92
2020-08-20 40.44 39.12 39.28 40.31 3953500.0 40.31
2020-08-19 40.25 38.26 39.93 39.29 3764700.0 39.29
2020-08-18 40.47 39.46 40.4 40.06 4394800.0 40.06
2020-08-17 39.94 37.69 37.73 39.92 7364800.0 39.92
2020-08-14 39.79 38.17 38.95 38.5 3042400.0 38.5
2020-08-13 39.71 38.21 39.71 38.85 4062700.0 38.85
2020-08-12 40.07 38.03 38.1 38.86 9588700.0 38.86
2020-08-11 38.15 36.04 36.85 37.81 7826800.0 37.81
2020-08-10 39.54 36.04 39.54 36.99 14591200.0 36.99
2020-08-07 45.28 39.62 41.0 40.06 12303400.0 40.06
2020-08-06 42.41 40.0 41.84 41.35 8043100.0 41.35
2020-08-05 42.75 41.56 42.08 42.49 3930300.0 42.49
2020-08-04 43.15 41.28 43.1 42.31 4517300.0 42.31
2020-08-03 42.84 41.86 42.29 42.51 6993300.0 42.51
2020-07-31 42.06 40.21 42.0 41.62 5364300.0 41.62
2020-07-30 41.5 38.36 38.36 41.13 5678500.0 41.13
2020-07-29 39.08 37.82 38.49 38.7 2923100.0 38.7
2020-07-28 38.69 37.58 38.69 37.65 4678900.0 37.65
2020-07-27 37.69 36.16 36.49 37.36 2721700.0 37.36
2020-07-24 36.46 35.0 35.23 35.72 3002900.0 35.72
2020-07-23 38.58 35.92 38.32 36.43 3144900.0 36.43
2020-07-22 39.05 37.81 38.93 38.04 2516100.0 38.04
2020-07-21 39.12 37.81 38.98 38.18 3885100.0 38.18
2020-07-20 38.6 36.82 37.0 38.37 5154400.0 38.37
2020-07-17 37.45 35.35 36.05 37.02 5960200.0 37.02
2020-07-16 35.84 34.55 35.61 35.1 3540100.0 35.1
2020-07-15 36.58 35.12 36.21 36.12 4727300.0 36.12
2020-07-14 37.53 34.46 36.68 36.75 8081200.0 36.75
2020-07-13 41.09 36.12 40.75 36.75 10564100.0 36.75
2020-07-10 42.6 39.41 42.11 40.08 9081600.0 40.08
2020-07-09 40.15 37.66 39.03 39.73 6852200.0 39.73
2020-07-08 38.52 37.86 38.34 38.4 4748300.0 38.4
2020-07-07 38.39 37.18 38.28 37.91 5276100.0 37.91
2020-07-06 39.24 37.07 37.34 38.34 6518200.0 38.34
2020-07-02 37.35 36.28 37.31 36.47 4533300.0 36.47
2020-07-01 37.04 34.99 35.95 36.93 4724500.0 36.93
2020-06-30 36.04 34.83 35.28 35.95 6741500.0 35.95
2020-06-29 35.63 33.23 35.34 35.11 4920900.0 35.11
2020-06-26 37.06 34.82 36.0 35.53 12429400.0 35.53
2020-06-25 36.89 34.61 35.42 36.0 6054800.0 36.0
2020-06-24 36.77 34.05 35.39 35.0 5203200.0 35.0
2020-06-23 37.66 34.82 37.66 35.4 10991700.0 35.4
2020-06-22 37.4 35.82 36.32 37.0 5596500.0 37.0
2020-06-19 38.48 35.72 37.75 36.0 14810600.0 36.0
2020-06-18 37.29 35.41 36.14 36.73 9941900.0 36.73
2020-06-17 36.0 31.8 32.1 35.8 16224800.0 35.8
2020-06-16 31.98 30.31 31.5 31.65 6937900.0 31.65
2020-06-15 31.92 28.81 29.0 30.98 12592200.0 30.98
2020-06-12 29.51 28.1 29.1 28.82 2359800.0 28.82
2020-06-11 29.65 27.92 28.5 28.5 3928600.0 28.5
2020-06-10 29.66 28.52 28.79 29.4 4676800.0 29.4
2020-06-09 29.06 28.14 29.0 28.72 3777100.0 28.72
2020-06-08 29.49 28.34 29.49 29.17 2697800.0 29.17
2020-06-05 29.42 27.29 28.15 29.14 2619000.0 29.14
2020-06-04 29.15 28.13 29.05 28.47 3556900.0 28.47
2020-06-03 30.5 29.28 30.48 29.38 3597100.0 29.38
2020-06-02 30.59 28.93 30.12 30.2 3475400.0 30.2
2020-06-01 30.19 29.01 29.14 30.05 2772700.0 30.05
2020-05-29 29.22 27.94 28.0 29.07 4139900.0 29.07
2020-05-28 28.8 27.92 28.25 28.1 2458200.0 28.1
2020-05-27 28.2 25.85 27.85 28.19 6759200.0 28.19
2020-05-26 28.84 27.51 28.84 28.09 6291800.0 28.09
2020-05-22 28.81 27.51 28.05 28.26 3014600.0 28.26
2020-05-21 28.35 27.17 27.82 28.04 4725700.0 28.04
2020-05-20 28.13 26.52 28.0 27.55 5971700.0 27.55
2020-05-19 29.23 27.9 28.08 28.04 2294500.0 28.04
2020-05-18 29.8 27.7 28.28 28.07 4105200.0 28.07
2020-05-15 30.78 27.82 28.02 29.49 9398000.0 29.49
2020-05-14 28.05 27.2 27.4 28.02 3254700.0 28.02
2020-05-13 28.9 26.82 28.29 27.87 7820400.0 27.87
2020-05-12 30.24 27.64 28.12 28.79 10381900.0 28.79
2020-05-11 28.42 26.38 26.38 28.12 5762000.0 28.12
2020-05-08 27.1 25.03 26.76 26.26 12462200.0 26.26
2020-05-07 29.98 26.17 26.81 29.52 10519600.0 29.52
2020-05-06 25.25 24.26 24.7 24.95 2177400.0 24.95
2020-05-05 24.71 23.82 24.41 24.51 2034800.0 24.51
2020-05-04 23.81 22.53 22.88 23.67 2041600.0 23.67
2020-05-01 23.73 22.35 23.17 22.84 1911000.0 22.84
2020-04-30 24.56 23.35 23.82 23.56 2474600.0 23.56
2020-04-29 23.99 22.5 23.47 23.78 6896400.0 23.78
2020-04-28 24.75 23.0 24.5 23.47 7241500.0 23.47
2020-04-27 24.78 23.55 23.91 24.47 2338200.0 24.47
2020-04-24 24.13 23.24 23.42 23.28 3523000.0 23.28
2020-04-23 25.25 23.62 24.58 23.73 2432600.0 23.73
2020-04-22 25.25 24.0 24.66 24.61 3105000.0 24.61
2020-04-21 26.5 23.02 26.25 23.94 5186300.0 23.94
2020-04-20 27.59 24.84 25.0 26.18 6178300.0 26.18
2020-04-17 25.0 23.63 25.0 24.83 5107000.0 24.83
2020-04-16 25.9 23.9 24.0 25.42 3912900.0 25.42
2020-04-15 23.98 22.51 22.91 23.89 2231400.0 23.89
2020-04-14 24.0 22.54 23.2 22.91 3257300.0 22.91
2020-04-13 23.84 21.31 21.35 23.62 4283400.0 23.62
2020-04-09 23.08 21.18 23.0 21.18 3297800.0 21.18
2020-04-08 23.2 22.5 23.02 22.84 2085900.0 22.84
2020-04-07 24.1 22.4 24.0 22.8 1769600.0 22.8
2020-04-06 24.51 23.0 24.5 23.64 2298400.0 23.64
2020-04-03 24.2 22.67 22.93 24.08 1917800.0 24.08
2020-04-02 23.99 22.18 23.99 23.06 2736900.0 23.06
2020-04-01 25.86 22.18 22.9 24.12 3667800.0 24.12
2020-03-31 26.28 22.81 24.16 23.48 5566200.0 23.48
2020-03-30 24.09 21.21 22.1 23.89 3945300.0 23.89
2020-03-27 22.49 20.41 20.96 21.96 2787400.0 21.96
2020-03-26 22.21 20.83 21.7 21.6 2290300.0 21.6
2020-03-25 23.0 21.23 22.06 21.66 2660900.0 21.66
2020-03-24 22.5 21.21 22.04 22.41 2577800.0 22.41
2020-03-23 22.14 19.53 20.93 21.41 2276500.0 21.41
2020-03-20 22.68 20.52 20.85 21.72 2468500.0 21.72
2020-03-19 23.18 19.44 19.8 20.69 2679300.0 20.69
2020-03-18 20.75 17.41 17.76 19.7 3438700.0 19.7
2020-03-17 18.9 15.87 16.36 18.69 3287200.0 18.69
2020-03-16 17.49 15.05 16.59 15.92 3015300.0 15.92
2020-03-13 20.1 17.6 20.0 19.06 2837900.0 19.06
2020-03-12 19.5 17.8 19.1 19.16 2996100.0 19.16
2020-03-11 21.34 20.0 20.85 20.59 1768100.0 20.59
2020-03-10 21.96 19.53 21.53 21.11 2776100.0 21.11
2020-03-09 22.26 20.4 21.25 20.74 2971100.0 20.74
2020-03-06 23.29 21.3 22.77 22.77 3489500.0 22.77
2020-03-05 25.02 22.1 22.18 23.35 4730900.0 23.35
2020-03-04 23.42 22.09 22.35 22.7 3042500.0 22.7
2020-03-03 22.4 21.0 22.33 22.08 2232100.0 22.08
2020-03-02 22.08 20.38 21.69 22.08 3115200.0 22.08
2020-02-28 21.79 19.83 21.03 21.3 3932500.0 21.3
2020-02-27 22.52 20.51 20.65 21.94 5353700.0 21.94
2020-02-26 22.69 20.02 20.2 22.11 7309000.0 22.11
2020-02-25 20.44 19.0 19.91 20.29 4154000.0 20.29
2020-02-24 20.48 19.27 19.75 19.81 2941200.0 19.81
2020-02-21 21.35 20.3 20.3 21.02 3427200.0 21.02
2020-02-20 21.35 18.1 18.15 20.3 10976200.0 20.3
2020-02-19 18.23 17.35 17.45 18.01 7996700.0 18.01
2020-02-18 17.92 17.24 17.7 17.5 2756500.0 17.5