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 )

559.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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 444.10 448.65 439.50 445.34 7,244,307 +4.48(+1.02%)
Jun 14, 2023 434.99 447.33 433.50 440.86 8,405,760 +5.13(+1.18%)
Jun 13, 2023 430.01 437.27 428.40 435.73 7,816,121 +11.76(+2.77%)
Jun 12, 2023 418.83 424.70 416.57 423.97 5,963,123 +3.95(+0.94%)
Jun 09, 2023 424.50 425.90 414.76 420.02 12,372,828 +10.65(+2.60%)
Jun 08, 2023 399.77 409.54 396.34 409.37 5,980,655 +9.60(+2.40%)
Jun 07, 2023 410.43 418.95 399.23 399.77 11,924,446 +0.48(+0.12%)
Jun 06, 2023 405.00 405.12 396.93 399.29 4,986,593 -4.25(-1.05%)
Jun 05, 2023 400.47 413.86 400.15 403.54 7,244,505 +3.07(+0.77%)
Jun 02, 2023 402.89 406.58 395.90 400.47 5,902,445 -2.66(-0.66%)
Jun 01, 2023 397.41 407.52 393.08 403.13 7,158,452 +7.90(+2.00%)
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 +4.08(+1.25%)
Apr 27, 2023 324.30 327.45 317.44 325.85 5,617,559 +4.70(+1.46%)
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 7,398,580 +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.
 
 
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.