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 )

610.56 -3.13 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 31, 2023 391.89 396.26 388.91 395.23 6,985,019 +2.25(+0.57%)
May 30, 2023 397.48 405.11 385.79 392.98 10,853,551 +14.10(+3.72%)
May 26, 2023 361.10 383.76 356.00 378.88 9,360,437 +19.88(+5.54%)
May 25, 2023 359.61 367.45 357.42 359.00 6,259,888 -5.85(-1.60%)
May 24, 2023 356.93 367.15 356.62 364.85 8,017,516 +8.86(+2.49%)
May 23, 2023 360.24 364.17 354.31 355.99 6,861,142 -7.02(-1.93%)
May 22, 2023 365.36 372.01 362.50 363.01 5,399,777 -2.35(-0.64%)
May 19, 2023 369.86 369.86 363.81 365.36 8,158,975 -5.93(-1.60%)
May 18, 2023 347.25 375.87 346.37 371.29 20,919,552 +31.33(+9.22%)
May 17, 2023 331.76 341.38 329.62 339.96 3,957,431 +6.21(+1.86%)
May 16, 2023 334.00 335.17 331.91 333.75 3,333,456 -2.14(-0.64%)
May 15, 2023 340.62 341.90 335.54 335.89 3,701,904 -4.00(-1.18%)
May 12, 2023 344.76 348.17 337.36 339.89 6,082,384 -4.87(-1.41%)
May 11, 2023 334.98 345.47 331.84 344.76 8,024,150 +9.34(+2.78%)
May 10, 2023 335.21 337.11 329.51 335.42 4,288,296 +3.28(+0.99%)
May 09, 2023 330.67 336.32 329.74 332.14 5,543,340 +0.93(+0.28%)
May 08, 2023 322.99 332.56 322.03 331.21 5,486,146 +8.45(+2.62%)
May 05, 2023 323.61 324.15 319.44 322.76 3,990,662 +1.98(+0.62%)
May 04, 2023 319.01 323.61 317.95 320.78 3,875,324 +1.48(+0.46%)
May 03, 2023 317.55 324.62 315.85 319.30 5,062,530 +1.75(+0.55%)
May 02, 2023 325.00 326.07 315.62 317.55 4,317,045 -6.57(-2.03%)
May 01, 2023 329.43 331.23 318.09 324.12 5,338,838 -5.81(-1.76%)
Apr 28, 2023 325.24 330.81 324.00 329.93 4,228,414 +3.99(+1.22%)
Apr 27, 2023 324.30 327.45 317.44 325.94 5,617,559 +4.79(+1.49%)
Apr 26, 2023 321.36 325.90 320.47 321.15 4,736,381 -1.40(-0.43%)
Apr 25, 2023 328.50 328.65 321.10 322.55 5,422,404 -6.47(-1.97%)
Apr 24, 2023 330.20 334.66 326.75 329.02 5,581,271 +1.04(+0.32%)
Apr 21, 2023 323.00 328.29 319.50 327.98 6,348,041 +2.63(+0.81%)
Apr 20, 2023 320.39 331.43 318.33 325.35 9,945,233 +2.23(+0.69%)
Apr 19, 2023 324.21 325.75 316.10 323.12 22,121,316 -10.58(-3.17%)
Apr 18, 2023 335.00 337.19 330.50 333.70 17,779,564 +0.98(+0.29%)
Apr 17, 2023 338.00 338.39 327.50 332.72 6,132,495 -5.99(-1.77%)
Apr 14, 2023 342.94 344.85 336.41 338.71 5,350,557 -7.48(-2.16%)
Apr 13, 2023 339.99 346.43 338.75 346.19 7,398,579 +15.16(+4.58%)
Apr 12, 2023 340.81 342.80 330.04 331.03 3,963,172 -7.18(-2.12%)
Apr 11, 2023 343.45 347.14 337.63 338.21 4,040,955 -0.78(-0.23%)
Apr 10, 2023 335.27 339.88 333.36 338.99 2,655,630 -0.34(-0.10%)
Apr 06, 2023 339.34 340.48 332.63 339.33 4,660,633 -3.03(-0.89%)
Apr 05, 2023 345.30 345.43 336.25 342.36 4,202,663 -4.39(-1.27%)
Apr 04, 2023 348.49 349.80 343.95 346.75 3,295,765 -1.53(-0.44%)
Apr 03, 2023 341.83 348.58 340.40 348.28 4,412,579 +2.80(+0.81%)
Mar 31, 2023 340.05 345.84 337.20 345.48 5,610,245 +7.05(+2.08%)
Mar 30, 2023 340.27 343.29 335.30 338.43 7,128,823 +6.40(+1.93%)
Mar 29, 2023 326.29 332.85 325.73 332.03 6,284,450 +8.51(+2.63%)
Mar 28, 2023 326.06 333.32 321.28 323.52 6,487,594 -4.14(-1.26%)
Mar 27, 2023 327.55 336.44 324.41 327.66 8,621,627 -0.73(-0.22%)
Mar 24, 2023 320.63 331.83 320.63 328.39 13,004,085 +8.02(+2.50%)
Mar 23, 2023 304.68 322.78 304.14 320.37 15,649,550 +26.47(+9.01%)
Mar 22, 2023 306.31 306.45 293.54 293.90 5,802,416 -11.89(-3.89%)
Mar 21, 2023 306.32 307.92 300.43 305.79 4,881,594 +0.66(+0.22%)
Mar 20, 2023 299.79 307.50 296.00 305.13 5,110,996 +1.63(+0.54%)
Mar 17, 2023 310.06 310.76 300.00 303.50 6,918,778 -6.56(-2.12%)
Mar 16, 2023 304.75 316.60 301.71 310.06 7,908,463 +6.27(+2.06%)
Mar 15, 2023 292.51 306.31 292.32 303.79 9,211,056 +8.85(+3.00%)
Mar 14, 2023 295.97 297.45 290.31 294.94 5,954,975 +1.43(+0.49%)
Mar 13, 2023 287.34 299.24 285.33 293.51 6,290,250 +0.75(+0.26%)
Mar 10, 2023 297.90 298.79 289.00 292.76 5,759,373 -5.02(-1.69%)
Mar 09, 2023 312.08 312.51 294.88 297.78 7,431,644 -14.01(-4.49%)
Mar 08, 2023 309.29 311.83 305.75 311.79 3,473,669 +3.32(+1.08%)
Mar 07, 2023 312.68 314.30 306.62 308.47 4,548,952 -3.56(-1.14%)
Mar 06, 2023 317.00 323.30 311.84 312.03 5,666,950 -3.15(-1.00%)
Mar 03, 2023 315.45 317.49 310.82 315.18 5,953,394 +3.30(+1.06%)
Mar 02, 2023 310.96 315.57 310.38 311.88 4,911,066 -1.60(-0.51%)
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.