The closing price for Netflix (NFLX) in April 2005 was $1.65, on April 29, 2005. It was up 6% for the month. The latest price is $1,191.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $1.65 | $1.68 | $1.64 | $1.65 | 4,505,177 |
April 28 2005 | $1.62 | $1.65 | $1.61 | $1.64 | 3,199,864 |
April 27 2005 | $1.61 | $1.67 | $1.61 | $1.64 | 4,321,497 |
April 26 2005 | $1.64 | $1.65 | $1.61 | $1.61 | 4,220,850 |
April 25 2005 | $1.61 | $1.64 | $1.59 | $1.64 | 8,454,559 |
April 22 2005 | $1.62 | $1.63 | $1.58 | $1.60 | 16,992,671 |
April 21 2005 | $1.68 | $1.75 | $1.64 | $1.74 | 17,641,880 |
April 20 2005 | $1.66 | $1.66 | $1.59 | $1.64 | 5,551,118 |
April 19 2005 | $1.63 | $1.67 | $1.58 | $1.66 | 4,629,252 |
April 18 2005 | $1.68 | $1.70 | $1.55 | $1.62 | 6,652,989 |
April 15 2005 | $1.80 | $1.86 | $1.65 | $1.67 | 14,712,097 |
April 14 2005 | $1.75 | $1.75 | $1.68 | $1.71 | 6,137,150 |
April 13 2005 | $1.68 | $1.76 | $1.67 | $1.73 | 9,554,212 |
April 12 2005 | $1.67 | $1.70 | $1.66 | $1.67 | 4,149,877 |
April 11 2005 | $1.72 | $1.72 | $1.64 | $1.70 | 7,508,089 |
April 08 2005 | $1.63 | $1.74 | $1.63 | $1.72 | 24,286,013 |
April 07 2005 | $1.58 | $1.62 | $1.56 | $1.61 | 7,478,814 |
April 06 2005 | $1.56 | $1.60 | $1.54 | $1.59 | 9,058,464 |
April 05 2005 | $1.50 | $1.56 | $1.50 | $1.55 | 4,613,187 |
April 04 2005 | $1.57 | $1.57 | $1.52 | $1.57 | 6,235,879 |
April 01 2005 | $1.56 | $1.57 | $1.54 | $1.55 | 10,194,117 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
