Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	431.10	444.12	431.10	440.37	7,349,211	+12.13(+2.83%)
Jun 29, 2023	434.33	437.85	426.15	428.24	4,927,669	-1.92(-0.45%)
Jun 28, 2023	423.10	437.29	422.89	430.16	8,808,201	+13.08(+3.14%)
Jun 27, 2023	417.39	420.88	411.50	417.08	4,814,943	+1.14(+0.27%)
Jun 26, 2023	422.43	430.96	414.90	415.94	4,636,512	-8.08(-1.91%)
Jun 23, 2023	418.59	425.82	417.73	424.02	8,365,968	+1.54(+0.36%)
Jun 22, 2023	422.93	424.71	418.68	422.48	4,871,382	-1.97(-0.46%)
Jun 21, 2023	432.65	434.55	422.54	424.45	5,144,178	-10.25(-2.36%)
Jun 20, 2023	430.18	440.00	430.00	434.70	4,758,621	+2.74(+0.63%)
Jun 16, 2023	446.15	447.51	430.90	431.96	8,753,834	-13.38(-3.00%)
Jun 15, 2023	444.10			445.34	7,244,307	+114.13(+34.46%)
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	6,132,494	-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%)

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 Sunnyvale

Find A Business

or Browse Listings

Netflix (NQ: NFLX )

Historical Prices