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 (%)
Jul 31, 2009	6.194	6.349	6.193	6.277	7,629,670	+0.05(+0.76%)
Jul 30, 2009	6.081	6.304	6.077	6.230	10,225,775	+0.13(+2.13%)
Jul 29, 2009	6.014	6.174	6.000	6.100	8,586,592	+0.05(+0.85%)
Jul 28, 2009	5.841	6.067	5.821	6.049	11,682,166	+0.09(+1.53%)
Jul 27, 2009	5.968	6.040	5.846	5.957	15,505,412	-0.07(-1.18%)
Jul 24, 2009	6.321	6.367	5.984	6.029	35,727,124	-0.61(-9.17%)
Jul 23, 2009	6.547	6.813	6.507	6.637	20,060,180	+0.17(+2.61%)
Jul 22, 2009	6.379	6.547	6.359	6.469	9,832,914	+0.07(+1.12%)
Jul 21, 2009	6.404	6.427	6.191	6.397	9,128,623	-0.01(-0.09%)
Jul 20, 2009	6.359	6.426	6.233	6.403	9,680,734	+0.10(+1.54%)
Jul 17, 2009	6.303	6.376	6.249	6.306	8,305,954	+0.00(+0.02%)
Jul 16, 2009	6.257	6.324	6.161	6.304	8,621,711	-0.04(-0.63%)
Jul 15, 2009	6.259	6.346	6.187	6.344	9,424,674	+0.16(+2.56%)
Jul 14, 2009	6.061	6.221	5.971	6.186	13,967,288	+0.16(+2.63%)
Jul 13, 2009	6.033	6.153	5.694	6.027	29,690,198	+0.30(+5.29%)
Jul 10, 2009	5.626	5.767	5.626	5.724	5,254,284	+0.02(+0.30%)
Jul 09, 2009	5.616	5.734	5.589	5.707	12,083,805	+0.18(+3.23%)
Jul 08, 2009	5.521	5.553	5.419	5.529	7,617,042	-0.01(-0.26%)
Jul 07, 2009	5.679	5.750	5.526	5.543	7,216,264	-0.14(-2.46%)
Jul 06, 2009	5.641	5.767	5.594	5.683	7,911,574	-0.02(-0.35%)
Jul 02, 2009	5.846	5.857	5.673	5.703	7,030,288	-0.10(-1.72%)

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