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 )

621.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.529	9.681	8.909	9.063	53,802,808	-0.56(-5.79%)
May 30, 2012	9.783	9.857	9.571	9.620	32,890,892	-0.30(-3.02%)
May 29, 2012	10.15	10.16	9.743	9.920	31,995,850	-0.11(-1.11%)
May 25, 2012	10.09	10.50	9.984	10.03	33,387,618	-0.01(-0.07%)
May 24, 2012	10.22	10.24	9.929	10.04	20,735,812	-0.23(-2.28%)
May 23, 2012	9.638	10.31	9.596	10.27	44,119,992	+0.60(+6.20%)
May 22, 2012	10.26	10.34	9.607	9.673	40,014,436	-0.58(-5.62%)
May 21, 2012	9.979	10.31	9.650	10.25	25,142,998	+0.25(+2.54%)
May 18, 2012	10.33	10.39	9.871	9.994	29,424,198	-0.29(-2.79%)
May 17, 2012	10.61	10.63	10.27	10.28	23,774,014	-0.32(-3.01%)
May 16, 2012	11.08	11.21	10.52	10.60	36,698,372	-0.47(-4.23%)
May 15, 2012	11.11	11.33	11.01	11.07	31,319,210	+0.07(+0.68%)
May 14, 2012	11.02	11.24	10.80	10.99	37,848,872	-0.06(-0.54%)
May 11, 2012	10.41	11.20	10.36	11.05	62,260,460	+0.71(+6.85%)
May 10, 2012	10.69	10.71	10.30	10.35	26,408,458	-0.28(-2.60%)
May 09, 2012	10.30	10.70	10.19	10.62	26,118,154	+0.22(+2.14%)
May 08, 2012	10.44	10.47	10.08	10.40	27,203,322	-0.09(-0.90%)
May 07, 2012	10.36	10.80	10.33	10.49	28,712,108	+0.04(+0.42%)
May 04, 2012	10.83	10.91	10.30	10.45	63,677,556	-0.40(-3.72%)
May 03, 2012	11.69	11.74	10.79	10.85	53,014,848	-0.89(-7.61%)
May 02, 2012	11.53	11.85	11.45	11.75	27,383,354	+0.12(+1.07%)

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