Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Netflix (NQ: NFLX )

640.47 -10.14 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	1.644	1.657	1.580	1.626	7,970,199	-0.01(-0.35%)
Nov 29, 2004	1.629	1.674	1.614	1.631	10,751,300	+0.01(+0.62%)
Nov 26, 2004	1.634	1.640	1.607	1.621	4,380,600	-0.00(-0.09%)
Nov 24, 2004	1.560	1.640	1.526	1.623	11,892,999	+0.06(+3.74%)
Nov 23, 2004	1.617	1.629	1.559	1.564	11,050,200	-0.05(-3.18%)
Nov 22, 2004	1.586	1.641	1.586	1.616	11,060,700	+0.01(+0.53%)
Nov 19, 2004	1.687	1.699	1.601	1.607	20,851,600	-0.10(-5.62%)
Nov 18, 2004	1.686	1.754	1.646	1.703	80,348,800	+0.21(+13.96%)
Nov 17, 2004	1.510	1.571	1.476	1.494	22,593,198	-0.05(-3.33%)
Nov 16, 2004	1.521	1.553	1.476	1.546	17,233,300	-0.06(-3.65%)
Nov 15, 2004	1.583	1.606	1.543	1.604	14,646,799	+0.05(+3.41%)
Nov 12, 2004	1.533	1.600	1.526	1.551	10,709,300	+0.02(+1.02%)
Nov 11, 2004	1.497	1.540	1.493	1.536	11,096,400	+0.05(+3.56%)
Nov 10, 2004	1.529	1.533	1.476	1.483	9,844,100	-0.04(-2.63%)
Nov 09, 2004	1.547	1.561	1.500	1.523	11,360,999	-0.03(-1.84%)
Nov 08, 2004	1.601	1.604	1.536	1.551	16,837,100	-0.01(-0.55%)
Nov 05, 2004	1.516	1.629	1.516	1.560	25,064,198	+0.05(+3.31%)
Nov 04, 2004	1.464	1.536	1.464	1.510	21,039,900	+0.06(+4.45%)
Nov 03, 2004	1.454	1.506	1.440	1.446	35,303,100	+0.03(+2.12%)
Nov 02, 2004	1.340	1.477	1.340	1.416	40,415,900	+0.07(+5.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Netflix (NQ: NFLX )

Historical Prices