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 (%)
May 28, 2004	4.710	4.743	4.619	4.703	8,111,599	-0.04(-0.84%)
May 27, 2004	4.751	4.753	4.650	4.743	11,851,699	+0.09(+2.03%)
May 26, 2004	4.553	4.654	4.550	4.649	6,906,899	+0.06(+1.37%)
May 25, 2004	4.557	4.607	4.471	4.586	11,377,799	+0.02(+0.47%)
May 24, 2004	4.466	4.564	4.443	4.564	8,010,799	+0.10(+2.21%)
May 21, 2004	4.424	4.480	4.366	4.466	7,895,299	+0.05(+1.03%)
May 20, 2004	4.500	4.529	4.357	4.420	8,762,600	-0.06(-1.31%)
May 19, 2004	4.513	4.671	4.429	4.479	13,761,299	+0.05(+1.13%)
May 18, 2004	4.430	4.471	4.260	4.429	15,489,599	+0.07(+1.64%)
May 17, 2004	4.249	4.384	4.196	4.357	12,334,699	-0.03(-0.78%)
May 14, 2004	4.397	4.463	4.260	4.391	15,040,899	+0.01(+0.16%)
May 13, 2004	4.234	4.391	4.207	4.384	14,156,099	+0.17(+4.00%)
May 12, 2004	4.200	4.241	4.033	4.216	16,823,100	+0.02(+0.37%)
May 11, 2004	4.093	4.223	4.059	4.200	23,952,598	+0.34(+8.93%)
May 10, 2004	3.779	3.916	3.726	3.856	18,886,700	-0.05(-1.28%)
May 07, 2004	3.957	4.057	3.900	3.906	11,827,199	-0.12(-3.08%)
May 06, 2004	4.069	4.107	3.900	4.030	14,232,399	-0.08(-2.01%)
May 05, 2004	3.879	4.136	3.850	4.113	22,534,398	+0.26(+6.75%)
May 04, 2004	3.806	3.987	3.717	3.853	21,422,100	+0.01(+0.26%)

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