Confluent Inc (8QR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 4.10568333017 | 26.305 | 27.27 | 25.9 | 964 | 26.71402677 | DE |
| 4 | -0.965 | -3.40388007055 | 28.35 | 28.75 | 24.8 | 1098 | 27.03878744 | DE |
| 12 | 3.39 | 14.1279433215 | 23.995 | 32.17 | 23.5 | 1509 | 27.78999079 | DE |
| 26 | 4.28 | 18.5241289764 | 23.105 | 32.17 | 15.742 | 1397 | 23.07678927 | DE |
| 52 | 6.770001 | 32.8401713723 | 20.614999 | 35 | 15.742 | 1375 | 25.78347143 | DE |
| 156 | -2.515 | -8.41137123746 | 29.9 | 35 | 14.558 | 1331 | 24.07685332 | DE |
| 260 | -2.515 | -8.41137123746 | 29.9 | 35 | 14.558 | 1331 | 24.07685332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 27.27 | 0.14 | 0.52 | 27.12 | 27.27 | 27.12 | 498 |
| 1737667620 | 27.13 | 0.45 | 1.71 | 27.155 | 27.155 | 26.265 | 1827 |
| 1737581220 | 26.675 | 0.25 | 0.95 | 26.5 | 26.675 | 26.5 | 697 |
| 1737494820 | 26.425 | 0.04 | 0.13 | 26.01 | 26.69 | 25.9 | 491 |
| 1737408420 | 26.39 | 0.05 | 0.21 | 26.505 | 26.505 | 26.39 | 1689 |
| 1737149220 | 26.335 | 0.14 | 0.52 | 26.305 | 26.335 | 26.175 | 115 |
| 1737062820 | 26.2 | -1.1 | -4.01 | 26.93 | 26.93 | 24.8 | 651 |
| 1736976420 | 27.295 | 1.05 | 3.98 | 26.545 | 27.325 | 26.545 | 878 |
| 1736890020 | 26.25 | -0.04 | -0.15 | 26.43 | 26.685 | 26.25 | 2586 |
| 1736803620 | 26.29 | -0.71 | -2.63 | 26.845 | 26.885 | 26.205 | 2148 |
| 1736544420 | 27 | -0.74 | -2.65 | 27.885 | 27.885 | 26.54 | 1770 |
| 1736458020 | 27.735 | 0 | 0.00 | 27.735 | 27.735 | 27.735 | 0 |
| 1736371620 | 27.735 | -0.96 | -3.33 | 28.085 | 28.085 | 27.735 | 439 |
| 1736285220 | 28.69 | -0.06 | -0.21 | 28.71 | 28.71 | 28.69 | 211 |
| 1736198820 | 28.75 | 0.55 | 1.95 | 28.49 | 28.75 | 28.28 | 1467 |
| 1735939620 | 28.2 | 0.82 | 2.99 | 27.435 | 28.2 | 27.43 | 888 |
| 1735853220 | 27.38 | -0.13 | -0.47 | 26.895 | 27.435 | 26.895 | 1206 |
| 1735594020 | 27.51 | -0.19 | -0.67 | 27.495 | 27.59 | 27.495 | 292 |
| 1735334820 | 27.695 | -0.95 | -3.30 | 28.35 | 28.63 | 27.4 | 1308 |
| 1734989220 | 28.64 | 0.54 | 1.90 | 28.93 | 28.955 | 28.615 | 780 |
| 1734730020 | 28.105 | 0.62 | 2.26 | 27.335 | 28.23 | 26.255 | 4203 |
| 1734643620 | 27.485 | -1.22 | -4.23 | 28.765 | 28.765 | 27.36 | 3963 |
| 1734557220 | 28.7 | -1.27 | -4.22 | 29.52 | 29.77 | 28.7 | 326 |
| 1734470820 | 29.965 | -0.06 | -0.20 | 29.89 | 30.125 | 29.85 | 1532 |
| 1734384420 | 30.025 | 0.82 | 2.81 | 28.83 | 30.025 | 28.83 | 1283 |
| 1734125220 | 29.205 | -0.57 | -1.90 | 30.11 | 30.11 | 29.205 | 546 |
| 1734038820 | 29.77 | -0.24 | -0.78 | 29.575 | 30 | 29.2 | 1978 |
| 1733952420 | 30.005 | 0.38 | 1.27 | 29.72 | 30.005 | 29.72 | 826 |
| 1733866020 | 29.63 | -1.5 | -4.82 | 30.48 | 30.705 | 29.63 | 1109 |
| 1733779620 | 31.13 | -0.82 | -2.55 | 31.73 | 32.17 | 30.625 | 1979 |
| 1733520420 | 31.945 | 0.14 | 0.42 | 31.06 | 32 | 31.06 | 2094 |
| 1733434020 | 31.81 | 0.4 | 1.26 | 31.63 | 31.81 | 31.54 | 379 |
| 1733347620 | 31.415 | 1.52 | 5.07 | 30.59 | 31.575 | 30.375 | 2478 |
| 1733261220 | 29.9 | 0.13 | 0.42 | 29.52 | 29.9 | 29.375 | 1504 |
| 1733174820 | 29.775 | 0.83 | 2.87 | 29.35 | 30 | 29.3 | 712 |
| 1732915620 | 28.945 | -0.15 | -0.50 | 29.035 | 29.06 | 28.92 | 926 |
| 1732829220 | 29.09 | 0.25 | 0.88 | 29.09 | 29.09 | 29.09 | 10 |
| 1732742820 | 28.835 | -1.35 | -4.47 | 29.325 | 29.535 | 28.835 | 294 |
| 1732656420 | 30.185 | -0.83 | -2.68 | 31.09 | 31.09 | 30.14 | 936 |
| 1732570020 | 31.015 | 0.62 | 2.02 | 30.53 | 31.65 | 30.115 | 1812 |
| 1732310820 | 30.4 | 1.11 | 3.79 | 29.565 | 30.765 | 29.13 | 3205 |
| 1732224420 | 29.29 | 2.51 | 9.35 | 28.075 | 29.32 | 28.075 | 2931 |
| 1732138020 | 26.785 | 0.41 | 1.55 | 26.97 | 26.98 | 26.765 | 789 |
| 1732051620 | 26.375 | 0.09 | 0.36 | 26.055 | 26.375 | 25.665 | 755 |
| 1731965220 | 26.28 | 0.63 | 2.44 | 25.755 | 27 | 25.655 | 1220 |
| 1731705960 | 25.655 | -1.62 | -5.94 | 27.06 | 27.06 | 25.64 | 1852 |
| 1731619560 | 27.275 | -0.71 | -2.52 | 27.6 | 28.1 | 27.275 | 5793 |
| 1731533160 | 27.98 | 2.11 | 8.16 | 25.895 | 28.235 | 25.895 | 2067 |
| 1731446820 | 25.87 | 0.24 | 0.94 | 25.21 | 26 | 25.21 | 599 |
| 1731360420 | 25.63 | 0.81 | 3.24 | 24.64 | 25.83 | 24.64 | 2392 |
| 1731101220 | 24.825 | -0.4 | -1.57 | 25.565 | 25.6 | 24.625 | 877 |
| 1731014760 | 25.22 | -0.51 | -1.98 | 25.34 | 25.68 | 25.22 | 252 |
| 1730928360 | 25.73 | 1.53 | 6.32 | 25.35 | 25.8 | 24.8 | 1466 |
| 1730841960 | 24.2 | -0.27 | -1.08 | 24.5 | 24.595 | 23.965 | 2612 |
| 1730755560 | 24.465 | 0.25 | 1.05 | 23.99 | 24.55 | 23.935 | 1451 |
| 1730496360 | 24.21 | -0.05 | -0.19 | 23.995 | 24.465 | 23.5 | 4866 |
| 1730409960 | 24.255 | 0.45 | 1.87 | 23.87 | 26.315 | 23.87 | 2666 |
| 1730323560 | 23.81 | 2.49 | 11.65 | 21.48 | 25.025 | 21.364999 | 1063 |
| 1730237160 | 21.325 | 0.47 | 2.28 | 20.8 | 21.495 | 20.8 | 1839 |
| 1730150760 | 20.85 | 0.27 | 1.29 | 20.85 | 20.85 | 20.85 | 200 |
| 1729888020 | 20.585 | 0.63 | 3.14 | 20.585 | 20.585 | 20.585 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
