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 )

612.09 +2.62 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2017	184.26	184.97	180.65	181.66	4,880,708	-2.38(-1.29%)
Jul 28, 2017	182.00	185.03	181.18	184.04	6,201,947	+1.36(+0.74%)
Jul 27, 2017	189.89	190.00	179.38	182.68	11,218,808	-6.40(-3.38%)
Jul 26, 2017	187.70	189.70	187.51	189.08	4,476,290	+2.11(+1.13%)
Jul 25, 2017	187.79	188.63	185.81	186.97	5,372,126	-0.94(-0.50%)
Jul 24, 2017	188.69	190.25	187.51	187.91	8,795,302	-0.63(-0.33%)
Jul 21, 2017	182.72	191.50	182.71	188.54	9,277,448	+4.94(+2.69%)
Jul 20, 2017	183.84	185.92	182.70	183.60	7,901,211	-0.26(-0.14%)
Jul 19, 2017	182.97	187.17	181.90	183.86	17,343,858	+0.26(+0.14%)
Jul 18, 2017	176.12	185.00	174.24	183.60	41,575,400	+21.90(+13.54%)
Jul 17, 2017	162.91	163.55	160.02	161.70	17,373,060	+0.58(+0.36%)
Jul 14, 2017		161.35	158.01	161.12	5,549,221	+2.91(+1.84%)
Jul 13, 2017	158.51	160.13	156.98	158.21	6,697,316	-0.54(-0.34%)
Jul 12, 2017	155.77	158.80	155.77	158.75	8,479,516	+4.42(+2.86%)
Jul 11, 2017	152.37	155.23	151.55	154.33	4,896,959	+1.66(+1.09%)
Jul 10, 2017	150.34	153.23	149.68	152.67	5,360,011	+2.49(+1.66%)
Jul 07, 2017	146.65	150.75	146.65	150.18	5,561,263	+3.93(+2.69%)
Jul 06, 2017	146.13	147.27	144.38	146.25	5,485,588	-1.36(-0.92%)
Jul 05, 2017	146.58	148.26	145.58	147.61	4,627,388	+1.44(+0.99%)
Jul 03, 2017		150.45	145.80	146.17	3,908,215	-3.24(-2.17%)
Jun 30, 2017	149.76	150.71	148.42	149.41	5,213,185	-0.68(-0.45%)
Jun 29, 2017	152.82	152.82	148.00	150.09	7,142,027	-3.32(-2.16%)
Jun 28, 2017	151.64	154.20	150.12	153.41	5,588,904	+2.38(+1.58%)
Jun 27, 2017	156.62	156.98	150.72	151.03	7,423,191	-6.47(-4.11%)
Jun 26, 2017	158.78	159.97	156.56	157.50	6,015,623	-0.52(-0.33%)
Jun 23, 2017		158.19		158.02	6,250,761	+3.13(+2.02%)
Jun 22, 2017	155.13	155.20	153.70	154.89	3,765,732	-0.14(-0.09%)
Jun 21, 2017	152.50	155.38	152.26	155.03	5,800,164	+2.98(+1.96%)
Jun 20, 2017	153.68	154.50	151.40	152.05	4,877,462	-1.35(-0.88%)
Jun 19, 2017	154.29	155.58	152.41	153.40	6,543,702	+1.02(+0.67%)
Jun 16, 2017	151.45	153.53	150.39	152.38	6,909,705	+0.62(+0.41%)
Jun 15, 2017	149.44	152.56	147.30	151.76	7,316,076	-0.44(-0.29%)
Jun 14, 2017	154.34	155.62	150.28	152.20	6,459,878	-0.52(-0.34%)
Jun 13, 2017	154.38	155.68	150.13	152.72	8,483,797	+1.28(+0.85%)
Jun 12, 2017	155.30	155.53	148.31	151.44	14,108,606	-6.59(-4.17%)
Jun 09, 2017	166.27	166.27	154.50	158.03	10,291,954	-7.85(-4.73%)
Jun 08, 2017	166.12	166.87	164.84	165.88	3,718,423	+0.27(+0.16%)
Jun 07, 2017	165.60	166.40	164.41	165.61	3,352,189	+0.44(+0.27%)
Jun 06, 2017	164.95	166.82	164.51	165.17	4,380,721	+0.11(+0.07%)
Jun 05, 2017	165.49	165.50	163.43	165.06	3,874,469	-0.12(-0.07%)
Jun 02, 2017	163.42	165.36	162.80	165.18	4,259,081	+2.19(+1.34%)
Jun 01, 2017	163.52	163.93	161.70	162.99	3,895,817	-0.08(-0.05%)
May 31, 2017	163.61	163.86	160.74	163.07	5,327,315	-0.15(-0.09%)
May 30, 2017	163.60	164.75	162.71	163.22	4,827,912	+0.79(+0.49%)
May 26, 2017	162.84	163.05	161.12	162.43	4,834,291	-0.62(-0.38%)
May 25, 2017	161.00	164.10	160.55	163.05	8,559,348	+5.30(+3.36%)
May 24, 2017	158.35	158.48	157.17	157.75	2,989,384	-0.20(-0.13%)
May 23, 2017	157.75	158.31	156.80	157.95	3,370,073	+0.79(+0.50%)
May 22, 2017	157.86	158.60	156.43	157.16	3,741,199	+0.14(+0.09%)
May 19, 2017	156.15	158.05	155.91	157.02	4,091,486	+1.32(+0.85%)
May 18, 2017	153.61	156.89	153.24	155.70	6,800,950	+2.50(+1.63%)
May 17, 2017	158.09	158.75	153.00	153.20	8,181,218	-6.21(-3.90%)
May 16, 2017	160.50	161.17	159.33	159.41	3,457,818	-0.61(-0.38%)
May 15, 2017	160.25	161.78	159.76	160.02	4,971,620	-0.79(-0.49%)
May 12, 2017	159.11	160.84	158.51	160.81	5,092,885	+2.27(+1.43%)
May 11, 2017	160.33	160.52	157.55	158.54	5,675,777	-1.74(-1.09%)
May 10, 2017	157.82	161.10	156.56	160.28	6,868,478	+2.82(+1.79%)
May 09, 2017	156.10	157.85	155.98	157.46	3,908,909	+1.08(+0.69%)
May 08, 2017	156.55	157.64	155.30	156.38	4,817,679	-0.22(-0.14%)
May 05, 2017	158.55	158.59	155.90	156.60	5,341,735	-0.65(-0.41%)
May 04, 2017	155.59	157.90	154.55	157.25	5,580,160	+1.66(+1.07%)
May 03, 2017	156.29	156.52	154.88	155.59	3,929,814	-0.86(-0.55%)
May 02, 2017	155.76	156.50	154.61	156.45	5,383,573	+1.10(+0.71%)

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