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 )

635.67 -4.80 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.8154	0.8196	0.7911	0.8036	10,476,200	-0.01(-1.32%)
May 29, 2003	0.8050	0.8218	0.7896	0.8143	7,289,799	+0.01(+0.88%)
May 28, 2003	0.8146	0.8375	0.7768	0.8071	10,151,400	-0.00(-0.40%)
May 27, 2003	0.7875	0.8196	0.7857	0.8104	13,897,799	+0.02(+2.58%)
May 23, 2003	0.8168	0.8286	0.7893	0.7900	8,180,199	-0.02(-2.08%)
May 22, 2003	0.7564	0.8157	0.7536	0.8068	14,291,199	+0.05(+6.61%)
May 21, 2003	0.7771	0.7782	0.7414	0.7568	9,457,000	-0.02(-2.57%)
May 20, 2003	0.7625	0.7839	0.7339	0.7768	20,245,400	+0.03(+4.62%)
May 19, 2003	0.8321	0.8364	0.7332	0.7425	30,531,198	-0.11(-12.61%)
May 16, 2003	0.8757	0.8786	0.8214	0.8496	13,000,399	-0.02(-2.74%)
May 15, 2003	0.8779	0.8921	0.8625	0.8736	10,711,400	-0.00(-0.08%)
May 14, 2003	0.9243	0.9261	0.8686	0.8743	19,142,200	-0.02(-2.66%)
May 13, 2003	0.8464	0.9018	0.8411	0.8982	18,298,000	+0.06(+6.88%)
May 12, 2003	0.8175	0.8554	0.8107	0.8404	11,825,799	+0.03(+4.02%)
May 09, 2003	0.8179	0.8250	0.7964	0.8079	5,934,599	-0.01(-1.14%)
May 08, 2003	0.8325	0.8361	0.8132	0.8171	10,057,600	-0.03(-3.19%)
May 07, 2003	0.8293	0.8500	0.8161	0.8441	13,483,399	+0.01(+1.79%)
May 06, 2003	0.8346	0.8639	0.8179	0.8293	14,975,799	-0.01(-0.64%)
May 05, 2003	0.8007	0.8711	0.8007	0.8346	14,471,799	+0.03(+3.27%)
May 02, 2003	0.8018	0.8214	0.8000	0.8083	12,338,199	+0.00(+0.58%)

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