Netflix (NQ: NFLX )

543.19 USD -3.51 (-0.64%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.500 1.590 1.486 1.550 466,200 +0.05(+3.13%)
Nov 27, 2002 1.523 1.531 1.492 1.503 534,800 +0.00(+0.30%)
Nov 26, 2002 1.543 1.571 1.497 1.499 889,700 -0.09(-5.50%)
Nov 25, 2002 1.586 1.593 1.507 1.586 2,387,000 +0.01(+0.82%)
Nov 22, 2002 1.514 1.600 1.504 1.573 2,247,000 +0.00(+0.09%)
Nov 21, 2002 1.457 1.571 1.436 1.571 5,259,100 +0.14(+9.56%)
Nov 20, 2002 1.349 1.456 1.321 1.434 5,044,200 +0.11(+7.96%)
Nov 19, 2002 1.440 1.441 1.247 1.329 14,098,700 -0.23(-14.68%)
Nov 18, 2002 1.297 1.561 1.250 1.557 5,035,800 +0.26(+19.78%)
Nov 15, 2002 1.284 1.307 1.179 1.300 1,022,700 +0.06(+5.08%)
Nov 14, 2002 1.286 1.290 1.237 1.237 466,200 -0.05(-3.56%)
Nov 13, 2002 1.159 1.286 1.111 1.283 1,619,800 +0.13(+11.00%)
Nov 12, 2002 1.200 1.229 1.144 1.156 1,095,500 -0.05(-3.81%)
Nov 11, 2002 1.214 1.214 1.171 1.201 185,500 -0.02(-1.64%)
Nov 08, 2002 1.210 1.226 1.107 1.221 2,577,400 +0.04(+3.01%)
Nov 07, 2002 1.264 1.276 1.186 1.186 1,292,900 -0.07(-5.79%)
Nov 06, 2002 1.329 1.329 1.226 1.259 3,516,100 -0.04(-3.40%)
Nov 05, 2002 1.344 1.353 1.301 1.303 522,900 -0.04(-2.98%)
Nov 04, 2002 1.286 1.406 1.279 1.343 1,794,800 +0.07(+5.15%)
Nov 01, 2002 1.257 1.286 1.214 1.277 1,064,700 -0.00(-0.35%)
Oct 31, 2002 1.273 1.286 1.247 1.282 829,500 -0.00(-0.10%)
Oct 30, 2002 1.327 1.331 1.271 1.283 711,900 -0.03(-2.39%)
Oct 29, 2002 1.350 1.357 1.266 1.314 1,003,261 -0.06(-4.17%)
Oct 28, 2002 1.329 1.414 1.300 1.371 2,825,900 +0.09(+6.67%)
Oct 25, 2002 1.160 1.370 1.136 1.286 3,224,452 +0.13(+10.97%)
Oct 24, 2002 1.213 1.213 1.107 1.159 1,216,600 -0.02(-1.70%)
Oct 23, 2002 1.250 1.250 1.171 1.179 1,771,700 -0.07(-5.81%)
Oct 22, 2002 1.271 1.287 1.236 1.251 2,132,900 -0.02(-1.69%)
Oct 21, 2002 1.277 1.329 1.217 1.273 4,844,000 -0.09(-6.80%)
Oct 18, 2002 1.171 1.471 1.171 1.366 12,462,100 +0.27(+24.16%)
Oct 17, 2002 0.9443 1.171 0.9429 1.100 3,731,700 +0.18(+19.75%)
Oct 16, 2002 1.059 1.066 0.8857 0.9186 2,902,200 -0.18(-16.49%)
Oct 15, 2002 1.086 1.171 1.084 1.100 2,056,600 +0.03(+2.94%)
Oct 14, 2002 0.9286 1.070 0.9271 1.069 2,636,200 +0.13(+13.51%)
Oct 11, 2002 1.017 1.057 0.8929 0.9414 6,633,459 -0.07(-7.05%)
Oct 10, 2002 0.7557 1.050 0.6929 1.013 6,791,400 +0.27(+35.82%)
Oct 09, 2002 0.8200 0.8214 0.6943 0.7457 2,984,800 -0.06(-7.94%)
Oct 08, 2002 0.8214 0.8557 0.7814 0.8100 2,266,908 -0.01(-1.73%)
Oct 07, 2002 0.9000 0.9171 0.7643 0.8243 7,619,500 -0.11(-12.08%)
Oct 04, 2002 1.036 1.063 0.8943 0.9376 4,216,800 -0.10(-9.49%)
Oct 03, 2002 1.139 1.140 0.9786 1.036 4,883,900 -0.12(-10.48%)
Oct 02, 2002 1.377 1.377 1.121 1.157 4,657,800 -0.20(-14.74%)
Oct 01, 2002 1.419 1.420 1.321 1.357 1,925,455 -0.03(-2.06%)
Sep 30, 2002 1.414 1.443 1.379 1.386 2,419,200 -0.05(-3.77%)
Sep 27, 2002 1.553 1.569 1.425 1.440 2,555,000 -0.13(-8.10%)
Sep 26, 2002 1.497 1.567 1.457 1.567 2,082,500 +0.10(+7.00%)
Sep 25, 2002 1.450 1.500 1.416 1.464 728,700 +0.03(+1.99%)
Sep 24, 2002 1.423 1.450 1.379 1.436 1,874,033 +0.01(+0.89%)
Sep 23, 2002 1.429 1.464 1.412 1.423 2,414,300 +0.01(+0.42%)
Sep 20, 2002 1.507 1.536 1.400 1.417 165,970,000 -0.03(-2.18%)
Sep 19, 2002 1.570 1.571 1.436 1.449 233,870,000 -0.13(-8.07%)
Sep 18, 2002 1.673 1.683 1.570 1.576 760,900 -0.08(-5.08%)
Sep 17, 2002 1.728 1.729 1.650 1.660 1,432,620 -0.05(-3.17%)
Sep 16, 2002 1.784 1.784 1.706 1.714 1,756,300 -0.04(-2.44%)
Sep 13, 2002 1.843 1.854 1.729 1.757 1,245,300 -0.09(-5.03%)
Sep 12, 2002 1.926 1.934 1.829 1.850 971,600 -0.07(-3.78%)
Sep 11, 2002 1.877 1.953 1.877 1.923 814,800 +0.03(+1.74%)
Sep 10, 2002 1.801 1.900 1.779 1.890 2,373,700 +0.09(+4.83%)
Sep 09, 2002 1.839 1.850 1.786 1.803 67,830,000 -0.03(-1.41%)
Sep 06, 2002 1.856 1.871 1.821 1.829 379,400 -0.01(-0.39%)
Sep 05, 2002 1.836 1.871 1.821 1.836 142,800 -0.02(-1.15%)
Sep 04, 2002 1.851 1.893 1.816 1.857 186,900 +0.01(+0.32%)
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.