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 )

551.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 30, 2003 0.8154 0.8196 0.7911 0.8036 10,476,200 -0.01(-1.32%)
May 29, 2003 0.8050 0.8218 0.7896 0.8143 7,289,799 +0.01(+0.88%)
May 28, 2003 0.8146 0.8375 0.7768 0.8071 10,151,400 -0.00(-0.40%)
May 27, 2003 0.7875 0.8196 0.7857 0.8104 13,897,799 +0.02(+2.58%)
May 23, 2003 0.8168 0.8286 0.7893 0.7900 8,180,199 -0.02(-2.08%)
May 22, 2003 0.7564 0.8157 0.7536 0.8068 14,291,199 +0.05(+6.61%)
May 21, 2003 0.7771 0.7782 0.7414 0.7568 9,457,000 -0.02(-2.57%)
May 20, 2003 0.7625 0.7839 0.7339 0.7768 20,245,400 +0.03(+4.62%)
May 19, 2003 0.8321 0.8364 0.7332 0.7425 30,531,198 -0.11(-12.61%)
May 16, 2003 0.8757 0.8786 0.8214 0.8496 13,000,399 -0.02(-2.74%)
May 15, 2003 0.8779 0.8921 0.8625 0.8736 10,711,400 -0.00(-0.08%)
May 14, 2003 0.9243 0.9261 0.8686 0.8743 19,142,200 -0.02(-2.66%)
May 13, 2003 0.8464 0.9018 0.8411 0.8982 18,298,000 +0.06(+6.88%)
May 12, 2003 0.8175 0.8554 0.8107 0.8404 11,825,799 +0.03(+4.02%)
May 09, 2003 0.8179 0.8250 0.7964 0.8079 5,934,599 -0.01(-1.14%)
May 08, 2003 0.8325 0.8361 0.8132 0.8171 10,057,600 -0.03(-3.19%)
May 07, 2003 0.8293 0.8500 0.8161 0.8441 13,483,399 +0.01(+1.79%)
May 06, 2003 0.8346 0.8639 0.8179 0.8293 14,975,799 -0.01(-0.64%)
May 05, 2003 0.8007 0.8711 0.8007 0.8346 14,471,799 +0.03(+3.27%)
May 02, 2003 0.8018 0.8214 0.8000 0.8083 12,338,199 +0.00(+0.58%)
May 01, 2003 0.8096 0.8157 0.7982 0.8036 14,991,199 -0.01(-1.32%)
Apr 30, 2003 0.8175 0.8314 0.7768 0.8143 11,083,800 +0.00(+0.00%)
Apr 29, 2003 0.7896 0.8214 0.7896 0.8143 20,161,400 +0.02(+2.89%)
Apr 28, 2003 0.7500 0.7946 0.7500 0.7914 22,759,798 +0.04(+4.78%)
Apr 25, 2003 0.7854 0.7929 0.7464 0.7554 14,942,199 -0.03(-3.95%)
Apr 24, 2003 0.7336 0.8139 0.7250 0.7864 35,807,800 +0.05(+6.27%)
Apr 23, 2003 0.8236 0.8246 0.7161 0.7400 36,895,600 -0.08(-9.80%)
Apr 22, 2003 0.8746 0.8746 0.8014 0.8204 30,599,798 -0.06(-6.74%)
Apr 21, 2003 0.8464 0.8818 0.8071 0.8796 48,626,196 +0.10(+12.16%)
Apr 17, 2003 0.7375 0.7857 0.7346 0.7843 13,707,399 +0.05(+6.75%)
Apr 16, 2003 0.7243 0.7364 0.7179 0.7347 4,537,400 +0.02(+2.09%)
Apr 15, 2003 0.7179 0.7250 0.7043 0.7196 6,325,199 -0.00(-0.25%)
Apr 14, 2003 0.7254 0.7393 0.7179 0.7214 5,362,000 -0.02(-2.74%)
Apr 11, 2003 0.7500 0.7750 0.7375 0.7418 4,800,600 -0.01(-1.19%)
Apr 10, 2003 0.7318 0.7557 0.7182 0.7507 5,427,800 +0.02(+3.04%)
Apr 09, 2003 0.7411 0.7429 0.7143 0.7286 5,882,799 +0.01(+1.09%)
Apr 08, 2003 0.7104 0.7357 0.6821 0.7207 6,276,199 +0.01(+1.15%)
Apr 07, 2003 0.7214 0.7589 0.7057 0.7125 10,325,000 +0.01(+2.05%)
Apr 04, 2003 0.7200 0.7296 0.6943 0.6982 5,896,799 -0.02(-2.25%)
Apr 03, 2003 0.7214 0.7232 0.6986 0.7143 8,042,999 +0.01(+0.81%)
Apr 02, 2003 0.7143 0.7361 0.6986 0.7086 22,761,198 +0.03(+4.64%)
Apr 01, 2003 0.7321 0.7350 0.6629 0.6771 17,019,800 -0.05(-6.83%)
Mar 31, 2003 0.7211 0.7536 0.7182 0.7268 8,283,253 -0.03(-3.37%)
Mar 28, 2003 0.7768 0.7975 0.7396 0.7521 26,178,066 -0.02(-3.08%)
Mar 27, 2003 0.7321 0.7825 0.7214 0.7761 30,630,668 +0.04(+5.49%)
Mar 26, 2003 0.6929 0.7407 0.6875 0.7357 18,578,350 +0.05(+7.01%)
Mar 25, 2003 0.6429 0.6961 0.6411 0.6875 12,613,845 +0.04(+6.94%)
Mar 24, 2003 0.6525 0.6643 0.6339 0.6429 8,998,780 -0.02(-2.96%)
Mar 21, 2003 0.6825 0.7004 0.6539 0.6625 8,163,945 -0.01(-1.49%)
Mar 20, 2003 0.6946 0.7032 0.6646 0.6725 14,611,743 -0.01(-2.13%)
Mar 19, 2003 0.6818 0.6993 0.6679 0.6871 16,086,783 +0.02(+2.61%)
Mar 18, 2003 0.6607 0.6850 0.6454 0.6696 21,119,196 +0.03(+4.17%)
Mar 17, 2003 0.5921 0.6461 0.5593 0.6429 16,632,055 +0.05(+8.76%)
Mar 14, 2003 0.5929 0.6054 0.5854 0.5911 6,124,789 +0.01(+1.85%)
Mar 13, 2003 0.5486 0.5918 0.5446 0.5804 7,690,199 +0.04(+7.90%)
Mar 12, 2003 0.5518 0.5539 0.5321 0.5379 5,752,627 -0.02(-2.84%)
Mar 11, 2003 0.5618 0.5625 0.5357 0.5536 5,535,600 -0.01(-1.46%)
Mar 10, 2003 0.5707 0.5821 0.5611 0.5618 3,431,399 -0.01(-2.24%)
Mar 07, 2003 0.5707 0.5929 0.5625 0.5746 3,711,399 -0.01(-1.29%)
Mar 06, 2003 0.5825 0.5889 0.5714 0.5821 3,326,399 +0.01(+0.93%)
Mar 05, 2003 0.5843 0.5843 0.5629 0.5768 3,505,599 -0.01(-1.22%)
Mar 04, 2003 0.5711 0.5861 0.5550 0.5839 5,570,600 +0.01(+2.44%)
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.
 
 
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.