The closing price for Netflix (NFLX) in April 2008 was $0.46, on April 30, 2008. It was down 9.9% for the month. The latest price is $93.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $0.46 | $0.46 | $0.45 | $0.46 | 109,164,478 |
April 29 2008 | $0.47 | $0.47 | $0.46 | $0.46 | 72,328,412 |
April 28 2008 | $0.47 | $0.48 | $0.47 | $0.47 | 103,955,843 |
April 25 2008 | $0.47 | $0.49 | $0.47 | $0.49 | 101,587,741 |
April 24 2008 | $0.44 | $0.48 | $0.44 | $0.47 | 138,070,447 |
April 23 2008 | $0.43 | $0.45 | $0.42 | $0.45 | 201,472,029 |
April 22 2008 | $0.48 | $0.48 | $0.42 | $0.43 | 732,560,595 |
April 21 2008 | $0.55 | $0.58 | $0.55 | $0.56 | 221,721,160 |
April 18 2008 | $0.58 | $0.58 | $0.55 | $0.55 | 148,410,157 |
April 17 2008 | $0.56 | $0.58 | $0.55 | $0.58 | 239,132,627 |
April 16 2008 | $0.53 | $0.56 | $0.52 | $0.56 | 154,340,843 |
April 15 2008 | $0.51 | $0.52 | $0.51 | $0.52 | 57,208,607 |
April 14 2008 | $0.51 | $0.52 | $0.51 | $0.51 | 68,105,034 |
April 11 2008 | $0.52 | $0.52 | $0.50 | $0.51 | 78,873,068 |
April 10 2008 | $0.52 | $0.53 | $0.51 | $0.52 | 55,253,302 |
April 09 2008 | $0.53 | $0.53 | $0.51 | $0.52 | 79,824,369 |
April 08 2008 | $0.52 | $0.53 | $0.51 | $0.53 | 64,569,394 |
April 07 2008 | $0.52 | $0.52 | $0.50 | $0.51 | 53,576,240 |
April 04 2008 | $0.54 | $0.54 | $0.51 | $0.52 | 68,738,318 |
April 03 2008 | $0.51 | $0.54 | $0.51 | $0.53 | 89,896,399 |
April 02 2008 | $0.52 | $0.53 | $0.51 | $0.52 | 95,988,785 |
April 01 2008 | $0.51 | $0.53 | $0.49 | $0.52 | 160,124,529 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
