IOB - Delayed Quote USD

Cloudflare, Inc. (0A3Z.IL)

Compare
88.13 -1.07 (-1.20%)
As of 2:50 PM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 88.20 89.00 87.39 88.13 88.13 4,673
Oct 30, 2024 91.40 91.32 89.36 89.20 89.20 5,718
Oct 29, 2024 88.11 89.39 87.44 89.60 89.60 6,277
Oct 28, 2024 91.11 90.07 88.31 89.35 89.35 2,446
Oct 25, 2024 90.28 90.47 88.53 89.09 89.09 3,643
Oct 24, 2024 89.86 90.00 87.89 89.86 89.86 4,916
Oct 23, 2024 89.90 88.80 87.00 86.97 86.97 3,428
Oct 22, 2024 91.54 90.32 87.89 91.11 91.11 5,190
Oct 21, 2024 92.00 92.77 90.04 92.40 92.40 10,384
Oct 18, 2024 90.04 91.43 90.00 91.71 91.71 2,083
Oct 17, 2024 94.18 92.29 90.51 90.68 90.68 2,386
Oct 16, 2024 93.64 93.80 91.35 91.80 91.80 4,956
Oct 15, 2024 95.47 94.50 92.56 94.54 94.54 3,159
Oct 14, 2024 94.00 95.94 92.28 93.85 93.85 5,801
Oct 11, 2024 57.83 94.26 92.24 92.61 92.61 5,761
Oct 10, 2024 86.14 93.59 84.48 92.82 92.82 16,607
Oct 9, 2024 79.66 84.41 81.81 82.27 82.27 4,238
Oct 8, 2024 80.56 81.39 79.00 80.36 80.36 3,211
Oct 7, 2024 81.58 83.36 81.00 82.60 82.60 3,598
Oct 4, 2024 78.54 82.48 79.45 80.23 80.23 4,262
Oct 3, 2024 78.31 79.82 78.23 79.04 79.04 2,023
Oct 2, 2024 79.35 79.48 77.80 78.35 78.35 1,962
Oct 1, 2024 82.50 80.17 78.10 80.08 80.08 2,885
Sep 30, 2024 82.82 81.74 79.60 80.46 80.46 2,533
Sep 27, 2024 80.17 82.67 80.99 81.47 81.47 6,262
Sep 26, 2024 85.00 85.26 81.19 82.61 82.61 4,247
Sep 25, 2024 86.01 85.49 83.74 86.01 86.01 1,915
Sep 24, 2024 85.18 86.45 83.86 85.18 85.18 3,840
Sep 23, 2024 80.87 85.74 82.43 84.22 84.22 17,879
Sep 20, 2024 81.39 83.27 81.50 81.79 81.79 2,356
Sep 19, 2024 79.67 82.02 79.33 81.49 81.49 6,404
Sep 18, 2024 78.32 79.73 77.72 78.32 78.32 1,799
Sep 17, 2024 79.35 80.95 78.00 80.00 80.00 8,344
Sep 16, 2024 79.25 80.11 77.80 79.25 79.25 1,068
Sep 13, 2024 78.85 80.24 78.49 78.85 78.85 458
Sep 12, 2024 79.35 79.81 77.92 78.85 78.85 5,904
Sep 11, 2024 75.35 78.20 75.36 76.32 76.32 2,142
Sep 10, 2024 75.25 76.93 74.90 75.25 75.25 1,928
Sep 9, 2024 80.09 78.00 76.18 76.96 76.96 3,599
Sep 6, 2024 77.42 79.43 75.85 77.61 77.61 1,595
Sep 5, 2024 76.68 79.13 77.14 78.54 78.54 770
Sep 4, 2024 79.87 79.66 76.57 78.29 78.29 5,941
Sep 3, 2024 80.36 81.75 77.69 80.75 80.75 2,439
Sep 2, 2024 82.50 82.50 82.50 82.50 82.50 -
Aug 30, 2024 79.99 83.64 81.28 82.50 82.50 16,682
Aug 29, 2024 80.46 82.51 80.17 80.29 80.29 1,940
Aug 28, 2024 81.31 81.17 79.12 81.31 81.31 1,706
Aug 27, 2024 82.46 82.68 80.00 80.69 80.69 2,781
Aug 23, 2024 82.18 82.43 80.75 82.18 82.18 2,422
Aug 22, 2024 81.71 82.55 80.78 81.71 81.71 1,862
Aug 21, 2024 83.51 82.64 81.21 83.51 83.51 944
Aug 20, 2024 83.94 84.89 82.26 83.94 83.94 3,431
Aug 19, 2024 82.89 84.28 82.11 82.89 82.89 7,953
Aug 16, 2024 82.71 82.69 81.00 82.71 82.71 4,494
Aug 15, 2024 81.75 83.37 81.57 81.60 81.60 3,673
Aug 14, 2024 82.75 83.34 80.70 82.32 82.32 9,142
Aug 13, 2024 77.26 81.12 77.14 79.40 79.40 3,632
Aug 12, 2024 77.53 79.00 76.76 78.47 78.47 1,203
Aug 9, 2024 77.50 78.63 76.95 77.06 77.06 1,849
Aug 8, 2024 77.50 77.87 75.15 77.00 77.00 2,983
Aug 7, 2024 77.11 79.95 77.76 79.69 79.69 6,687
Aug 6, 2024 79.50 78.68 76.67 76.93 76.93 4,285
Aug 5, 2024 72.78 80.11 69.12 78.46 78.46 11,846
Aug 2, 2024 79.75 80.52 75.09 77.13 77.13 10,852
Aug 1, 2024 78.50 78.75 74.29 78.00 78.00 9,707
Jul 31, 2024 76.42 78.36 76.63 76.93 76.93 13,021
Jul 30, 2024 76.02 78.23 75.59 76.97 76.97 1,565
Jul 29, 2024 79.03 78.98 77.19 79.03 79.03 1,010
Jul 26, 2024 78.74 79.38 77.30 78.74 78.74 715
Jul 25, 2024 76.56 79.67 74.74 76.56 76.56 5,482
Jul 24, 2024 80.40 80.59 76.78 77.96 77.96 4,009
Jul 23, 2024 80.75 83.23 79.45 82.64 82.64 3,414
Jul 22, 2024 79.40 79.43 77.79 80.05 80.05 3,017
Jul 19, 2024 79.00 79.74 78.20 79.00 79.00 2,342
Jul 18, 2024 80.40 81.22 78.04 78.74 78.74 6,354
Jul 17, 2024 82.76 82.85 79.46 80.24 80.24 10,998
Jul 16, 2024 83.25 84.49 82.76 83.25 83.25 2,222
Jul 15, 2024 82.84 84.61 81.77 83.64 83.64 5,193
Jul 12, 2024 83.05 82.98 81.64 81.14 81.14 1,651
Jul 11, 2024 84.61 84.46 81.93 83.61 83.61 2,192
Jul 10, 2024 84.00 82.90 79.87 82.36 82.36 3,707
Jul 9, 2024 84.69 85.41 81.99 82.11 82.11 3,122
Jul 8, 2024 87.27 86.83 84.55 84.65 84.65 4,270
Jul 5, 2024 84.01 86.95 84.50 86.47 86.47 4,061
Jul 4, 2024 83.96 83.96 83.96 83.96 83.96 -
Jul 3, 2024 83.96 85.56 84.62 83.96 83.96 2,500
Jul 2, 2024 82.25 85.20 83.45 84.83 84.83 3,083
Jul 1, 2024 81.57 83.57 81.14 81.66 81.66 3,315
Jun 28, 2024 82.22 84.22 81.88 82.14 82.14 6,763
Jun 27, 2024 78.31 82.32 79.00 79.86 79.86 5,172
Jun 26, 2024 80.75 81.06 79.37 80.75 80.75 23,064
Jun 25, 2024 79.68 80.66 78.87 79.84 79.84 10,612
Jun 24, 2024 77.42 78.91 77.05 77.42 77.42 8,060
Jun 21, 2024 78.11 77.28 75.84 78.11 78.11 10,018
Jun 20, 2024 78.72 80.00 77.62 79.11 79.11 7,841
Jun 19, 2024 78.35 78.35 78.35 78.35 78.35 -
Jun 18, 2024 78.35 79.24 77.16 78.35 78.35 15,759
Jun 17, 2024 75.22 77.37 75.00 77.14 77.14 17,052
Jun 14, 2024 74.66 75.54 73.50 73.35 73.35 6,510
Jun 13, 2024 76.56 76.51 74.14 76.56 76.56 6,911
Jun 12, 2024 72.32 75.76 73.65 74.44 74.44 13,782
Jun 11, 2024 71.00 72.39 70.90 71.00 71.00 2,224
Jun 10, 2024 70.71 71.44 70.21 70.71 70.71 6,903
Jun 7, 2024 71.27 71.31 70.27 71.27 71.27 3,976
Jun 6, 2024 70.11 71.52 69.82 70.11 70.11 5,988
Jun 5, 2024 67.81 69.64 68.21 69.18 69.18 12,623
Jun 4, 2024 66.74 68.25 67.02 67.24 67.24 6,079
Jun 3, 2024 66.75 68.89 66.24 68.50 68.50 5,792
May 31, 2024 69.48 69.07 66.47 67.03 67.03 5,811
May 30, 2024 74.14 74.66 69.00 71.93 71.93 27,983
May 29, 2024 73.65 74.74 72.47 73.65 73.65 4,207
May 28, 2024 74.45 74.83 73.27 74.45 74.45 8,387
May 24, 2024 74.60 74.21 72.81 74.60 74.60 9,104
May 23, 2024 75.50 76.24 73.80 75.50 75.50 5,963
May 22, 2024 74.42 75.63 73.64 74.42 74.42 6,122
May 21, 2024 75.11 75.22 73.98 75.11 75.11 6,671
May 20, 2024 74.65 75.56 74.28 74.65 74.65 5,220
May 17, 2024 75.31 76.18 74.39 75.31 75.31 2,977
May 16, 2024 75.90 76.15 73.50 74.75 74.75 6,631
May 15, 2024 71.75 74.82 74.02 74.14 74.14 6,145
May 14, 2024 72.00 74.26 72.95 73.25 73.25 18,157
May 13, 2024 72.27 73.54 71.97 72.27 72.27 13,524
May 10, 2024 73.50 74.00 71.98 73.57 73.57 11,003
May 9, 2024 72.84 74.25 72.37 72.84 72.84 4,787
May 8, 2024 74.31 73.91 72.16 74.31 74.31 25,635
May 7, 2024 74.42 75.03 73.16 74.42 74.42 17,418
May 3, 2024 77.11 79.18 72.74 74.01 74.01 34,588
May 2, 2024 91.58 88.10 87.45 88.41 88.41 5,237
May 1, 2024 86.65 88.64 86.89 86.65 86.65 2,160
Apr 30, 2024 88.89 91.47 88.48 91.46 91.46 4,554
Apr 29, 2024 88.36 91.02 88.01 91.00 91.00 48,006
Apr 26, 2024 89.15 88.94 86.93 88.90 88.90 1,318
Apr 25, 2024 85.25 87.53 84.60 86.50 86.50 1,338
Apr 24, 2024 88.64 89.76 87.22 88.64 88.64 3,131
Apr 23, 2024 84.93 88.47 85.05 88.02 88.02 2,797
Apr 22, 2024 84.88 85.95 82.86 84.88 84.88 4,845
Apr 19, 2024 84.67 86.53 83.94 86.71 86.71 6,029
Apr 18, 2024 90.49 88.34 86.27 88.45 88.45 2,934
Apr 17, 2024 90.81 90.90 87.36 90.81 90.81 3,877
Apr 16, 2024 92.41 90.31 88.04 89.17 89.17 4,272
Apr 15, 2024 94.40 94.09 90.32 94.40 94.40 8,414
Apr 12, 2024 97.06 95.41 92.66 94.04 94.04 2,476
Apr 11, 2024 95.78 96.05 94.08 95.78 95.78 2,338
Apr 10, 2024 97.18 95.89 93.20 95.79 95.79 1,989
Apr 9, 2024 94.94 97.28 94.73 94.94 94.94 4,148
Apr 8, 2024 95.67 96.92 94.39 95.67 95.67 2,115
Apr 5, 2024 94.18 97.32 92.93 94.18 94.18 2,789
Apr 4, 2024 96.35 97.11 95.00 95.32 95.32 4,216
Apr 3, 2024 95.22 95.85 93.63 95.22 95.22 3,324
Apr 2, 2024 95.78 95.04 91.38 92.54 92.54 3,446
Mar 28, 2024 96.29 97.73 96.10 96.29 96.29 2,672
Mar 27, 2024 99.26 100.91 95.22 96.30 96.30 15,405
Mar 26, 2024 95.78 100.08 96.99 97.73 97.73 9,412
Mar 25, 2024 95.78 97.04 95.54 95.78 95.78 3,644
Mar 22, 2024 96.87 96.66 94.86 96.87 96.87 5,884
Mar 21, 2024 99.31 100.90 96.63 99.31 99.31 7,764
Mar 20, 2024 93.93 98.00 94.66 93.93 93.93 6,732
Mar 19, 2024 94.02 95.47 91.85 94.02 94.02 3,010
Mar 18, 2024 92.40 95.62 92.36 92.40 92.40 7,675
Mar 15, 2024 94.18 93.70 90.83 91.51 91.51 3,719
Mar 14, 2024 95.76 96.80 92.82 95.76 95.76 14,469
Mar 13, 2024 96.74 97.98 95.94 96.74 96.74 2,516
Mar 12, 2024 97.26 98.30 95.43 97.26 97.26 4,461
Mar 11, 2024 98.25 98.38 95.24 98.02 98.02 6,107
Mar 8, 2024 100.25 104.02 97.33 99.92 99.92 19,822
Mar 7, 2024 96.87 101.65 97.69 99.57 99.57 13,832
Mar 6, 2024 98.02 99.45 95.85 98.02 98.02 5,100
Mar 5, 2024 99.68 99.39 93.88 93.85 93.85 18,533
Mar 4, 2024 100.59 100.47 97.50 97.54 97.54 6,089
Mar 1, 2024 98.29 101.77 97.12 98.29 98.29 9,072
Feb 29, 2024 96.25 99.52 96.79 99.07 99.07 9,411
Feb 28, 2024 98.90 98.15 95.74 98.90 98.90 5,390
Feb 27, 2024 99.21 102.30 97.98 102.06 102.06 12,559
Feb 26, 2024 98.35 100.25 97.83 98.35 98.35 9,178
Feb 23, 2024 99.58 101.64 97.17 99.58 99.58 4,210
Feb 22, 2024 98.78 99.83 97.78 98.64 98.64 6,433
Feb 21, 2024 96.07 95.86 93.41 93.41 93.41 5,719
Feb 20, 2024 96.44 98.00 94.11 96.44 96.44 17,824
Feb 19, 2024 98.39 98.39 98.39 98.39 98.39 -
Feb 16, 2024 101.44 101.74 97.80 98.39 98.39 9,115
Feb 15, 2024 104.25 105.55 99.43 101.07 101.07 15,281
Feb 14, 2024 100.00 103.19 99.38 100.17 100.17 19,197
Feb 13, 2024 104.82 102.80 97.77 101.88 101.88 30,149
Feb 12, 2024 106.72 109.63 104.19 106.72 106.72 27,019
Feb 9, 2024 110.88 117.00 105.20 110.82 110.82 95,144
Feb 8, 2024 84.37 88.73 82.93 86.82 86.82 18,841
Feb 7, 2024 81.30 83.11 80.09 81.30 81.30 5,376
Feb 6, 2024 81.41 82.04 79.66 81.41 81.41 5,603
Feb 5, 2024 82.37 82.90 79.22 80.23 80.23 3,286
Feb 2, 2024 82.00 83.34 78.21 79.38 79.38 2,759
Feb 1, 2024 80.08 80.74 78.14 80.08 80.08 5,806
Jan 31, 2024 81.87 81.94 79.40 81.60 81.60 5,920
Jan 30, 2024 83.36 84.54 82.32 83.60 83.60 14,476
Jan 29, 2024 80.86 93.76 80.19 80.86 80.86 8,876
Jan 26, 2024 80.90 82.32 79.83 80.90 80.90 7,146
Jan 25, 2024 82.58 84.43 81.29 82.71 82.71 3,185
Jan 24, 2024 85.07 86.25 83.12 84.90 84.90 6,431
Jan 23, 2024 84.86 85.62 83.40 84.86 84.86 5,986
Jan 22, 2024 82.23 87.16 83.40 87.01 87.01 13,444
Jan 19, 2024 78.06 80.28 77.98 78.06 78.06 3,485
Jan 18, 2024 76.37 79.39 76.67 78.37 78.37 3,684
Jan 17, 2024 77.60 77.42 74.42 75.26 75.26 5,456
Jan 16, 2024 76.58 79.49 77.09 78.10 78.10 3,997
Jan 15, 2024 79.81 79.81 79.81 79.81 79.81 -
Jan 12, 2024 79.81 81.52 79.12 79.81 79.81 6,640
Jan 11, 2024 80.77 82.00 78.37 78.31 78.31 9,529
Jan 10, 2024 81.89 82.92 81.19 81.89 81.89 7,452
Jan 9, 2024 79.55 81.55 78.37 79.55 79.55 7,094
Jan 8, 2024 76.90 79.26 76.68 78.80 78.80 11,859
Jan 5, 2024 76.86 77.53 76.30 76.86 76.86 1,395
Jan 4, 2024 77.36 77.77 75.73 77.41 77.41 2,763
Jan 3, 2024 79.36 78.31 75.81 76.80 76.80 10,887
Jan 2, 2024 83.87 81.56 78.75 80.73 80.73 8,835
Dec 29, 2023 85.36 84.80 82.75 85.62 85.62 6,071
Dec 28, 2023 85.70 85.70 84.61 85.70 85.70 1,481
Dec 27, 2023 85.53 86.95 85.12 85.53 85.53 2,704
Dec 22, 2023 83.74 85.25 84.01 83.74 83.74 3,332
Dec 21, 2023 83.97 85.02 83.39 83.97 83.97 5,417
Dec 20, 2023 86.50 86.15 83.83 86.50 86.50 74,332
Dec 19, 2023 84.37 86.92 85.01 86.80 86.80 5,589
Dec 18, 2023 85.32 85.51 83.83 85.32 85.32 3,847
Dec 15, 2023 83.81 85.47 83.37 83.81 83.81 5,911
Dec 14, 2023 80.31 84.87 81.83 82.18 82.18 10,555
Dec 13, 2023 77.87 79.81 77.53 77.87 77.87 8,274
Dec 12, 2023 77.64 78.60 76.50 77.64 77.64 5,727
Dec 11, 2023 77.36 78.85 77.03 77.36 77.36 6,773
Dec 8, 2023 76.08 78.25 75.74 78.25 78.25 3,687
Dec 7, 2023 76.88 77.10 75.77 76.88 76.88 3,757
Dec 6, 2023 78.40 79.98 77.60 78.40 78.40 4,738
Dec 5, 2023 78.86 79.34 76.90 78.86 78.86 7,031
Dec 4, 2023 79.03 80.12 78.14 79.03 79.03 7,573
Dec 1, 2023 76.96 77.94 75.82 76.96 76.96 5,300
Nov 30, 2023 78.90 79.43 76.59 78.90 78.90 6,050
Nov 29, 2023 73.87 79.07 75.95 78.29 78.29 26,150
Nov 28, 2023 73.49 75.07 72.77 73.49 73.49 6,973
Nov 27, 2023 72.75 75.50 72.70 73.05 73.05 9,371
Nov 24, 2023 74.31 73.87 72.45 74.31 74.31 8,268
Nov 23, 2023 73.87 73.87 73.87 73.87 73.87 -
Nov 22, 2023 73.87 75.09 73.26 73.87 73.87 5,139
Nov 21, 2023 73.41 75.65 72.99 73.26 73.26 13,854
Nov 20, 2023 71.41 73.84 72.23 73.60 73.60 10,227
Nov 17, 2023 71.87 73.15 69.96 71.87 71.87 21,046
Nov 16, 2023 69.41 70.94 68.80 69.43 69.43 8,373
Nov 15, 2023 70.80 72.66 70.16 71.07 71.07 32,453
Nov 14, 2023 63.36 69.36 65.87 67.13 67.13 11,825
Nov 13, 2023 62.86 64.10 62.55 62.86 62.86 4,015
Nov 10, 2023 62.37 63.05 61.45 62.37 62.37 1,975
Nov 9, 2023 64.80 65.10 62.93 64.80 64.80 5,998
Nov 8, 2023 65.05 66.03 63.94 65.20 65.20 6,926
Nov 7, 2023 62.37 66.16 63.58 65.87 65.87 20,270
Nov 6, 2023 63.81 64.46 61.41 61.85 61.85 49,646
Nov 3, 2023 53.70 64.49 57.44 62.29 62.29 40,267
Nov 2, 2023 56.21 58.07 55.54 57.15 57.15 33,564
Nov 1, 2023 56.67 56.91 53.87 54.92 54.92 13,722
Oct 31, 2023 54.94 57.21 55.23 56.52 56.52 7,512

Related Tickers