Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

555.12 -22.63 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 387.33 397.75 382.13 394.52 5,030,666 +3.72(+0.95%)
Feb 25, 2022 386.61 391.29 382.66 390.80 4,841,821 +0.77(+0.20%)
Feb 24, 2022 355.09 390.73 354.90 390.03 7,060,663 +22.57(+6.14%)
Feb 23, 2022 382.72 386.00 366.66 367.46 4,607,806 -9.43(-2.50%)
Feb 22, 2022 388.95 392.42 373.02 376.89 6,694,141 -14.40(-3.68%)
Feb 18, 2022 391.29 0 +4.62(+1.19%)
Feb 17, 2022 394.23 399.11 385.70 386.67 4,665,846 -11.41(-2.87%)
Feb 16, 2022 401.53 401.56 390.38 398.08 5,273,310 -9.38(-2.30%)
Feb 15, 2022 403.79 409.16 401.01 407.46 5,392,513 +10.89(+2.75%)
Feb 14, 2022 387.59 409.36 386.89 396.57 7,193,119 +5.26(+1.34%)
Feb 11, 2022 405.33 411.61 387.65 391.31 7,859,088 -14.96(-3.68%)
Feb 10, 2022 402.10 408.00 396.36 406.27 8,526,377 -6.62(-1.60%)
Feb 09, 2022 408.65 412.98 398.79 412.89 7,731,356 +9.36(+2.32%)
Feb 08, 2022 398.18 406.61 395.83 403.53 6,815,531 +1.43(+0.36%)
Feb 07, 2022 410.17 412.35 393.55 402.10 8,237,027 -8.07(-1.97%)
Feb 04, 2022 407.31 412.77 396.64 410.17 7,794,198 +4.57(+1.13%)
Feb 03, 2022 421.44 404.28 405.60 9,996,491 -23.88(-5.56%)
Feb 02, 2022 448.25 451.98 426.48 429.48 14,303,975 -27.65(-6.05%)
Feb 01, 2022 432.96 458.48 425.54 457.13 22,544,682 +41.40(+9.96%)
Jan 31, 2022 401.97 415.73 20,027,040 +31.37(+8.16%)
Jan 28, 2022 386.76 387.00 372.08 384.36 11,967,152 -2.64(-0.68%)
Jan 27, 2022 382.06 394.80 378.10 387.00 24,304,556 +27.30(+7.59%)
Jan 26, 2022 378.27 382.66 357.27 359.70 12,608,019 -6.72(-1.83%)
Jan 25, 2022 379.14 387.71 365.13 366.42 15,115,431 -20.73(-5.35%)
Jan 24, 2022 383.91 387.26 351.46 387.15 32,512,592 -10.35(-2.60%)
Jan 21, 2022 400.42 409.15 379.99 397.50 58,910,940 -110.75(-21.79%)
Jan 20, 2022 517.75 526.64 506.93 508.25 11,705,589 -7.61(-1.48%)
Jan 19, 2022 515.00 523.21 510.51 515.86 4,351,381 +5.06(+0.99%)
Jan 18, 2022 520.08 521.75 508.77 510.80 4,852,295 -14.89(-2.83%)
Jan 14, 2022 525.69 0 +6.49(+1.25%)
Jan 13, 2022 537.06 540.79 518.26 519.20 4,457,290 -18.02(-3.35%)
Jan 12, 2022 544.27 544.27 532.02 537.22 3,786,575 -3.62(-0.67%)
Jan 11, 2022 536.99 543.91 530.07 540.84 3,073,084 +0.99(+0.18%)
Jan 10, 2022 538.49 543.69 526.32 539.85 4,483,364 -1.21(-0.22%)
Jan 07, 2022 549.46 553.43 538.22 541.06 3,382,973 -12.23(-2.21%)
Jan 06, 2022 554.34 563.36 542.01 553.29 5,711,300 -14.23(-2.51%)
Jan 05, 2022 592.00 592.84 566.88 567.52 4,145,175 -23.63(-4.00%)
Jan 04, 2022 599.91 600.41 581.60 591.15 4,392,036 -6.22(-1.04%)
Jan 03, 2022 605.61 609.99 590.56 597.37 3,072,880 -5.07(-0.84%)
Dec 31, 2021 610.01 614.08 602.05 602.44 1,995,918 -9.65(-1.58%)
Dec 30, 2021 612.99 620.61 611.24 612.09 1,621,936 +1.55(+0.25%)
Dec 29, 2021 610.71 613.98 604.68 610.54 1,287,243 -0.17(-0.03%)
Dec 28, 2021 614.95 618.41 609.69 610.71 1,882,819 -25.84(-4.06%)
Dec 27, 2021 615.00 636.55 609.25 636.55 2,061,528 +22.46(+3.66%)
Dec 23, 2021 616.40 616.88 607.57 614.09 1,621,147 -0.15(-0.02%)
Dec 22, 2021 603.36 614.82 602.63 614.24 2,332,797 +9.32(+1.54%)
Dec 21, 2021 604.92 607.82 593.86 604.92 2,317,588 +11.18(+1.88%)
Dec 20, 2021 593.74 602.88 584.26 593.74 3,354,902 +7.01(+1.19%)
Dec 17, 2021 591.61 593.25 581.74 586.73 4,455,609 -4.33(-0.73%)
Dec 16, 2021 597.09 602.83 588.00 591.06 3,139,911 -13.98(-2.31%)
Dec 15, 2021 598.18 605.69 584.51 605.04 2,864,021 +7.05(+1.18%)
Dec 14, 2021 598.71 602.29 588.13 597.99 2,983,194 -38.56(-6.06%)
Dec 13, 2021 612.00 636.55 599.52 636.55 2,487,527 +24.89(+4.07%)
Dec 10, 2021 616.78 617.74 605.88 611.66 2,748,774 +0.66(+0.11%)
Dec 09, 2021 627.58 630.24 610.44 611.00 2,374,532 -17.08(-2.72%)
Dec 08, 2021 630.00 632.46 623.20 628.08 2,219,191 +5.78(+0.93%)
Dec 07, 2021 619.83 628.89 611.40 622.30 3,124,069 +10.06(+1.64%)
Dec 06, 2021 606.01 617.29 601.00 612.24 3,088,557 +11.73(+1.95%)
Dec 03, 2021 622.75 625.50 594.00 600.51 4,829,388 -15.96(-2.59%)
Dec 02, 2021 617.10 623.65 612.88 616.47 3,328,727 -1.30(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.