Netflix (NQ: NFLX )

553.79 USD -11.38 (-2.01%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.50 11.13 10.40 10.85 66,600 +0.33(+3.13%)
Nov 27, 2002 10.66 10.72 10.45 10.52 76,400 +0.03(+0.30%)
Nov 26, 2002 10.80 11.00 10.48 10.49 127,100 -0.61(-5.50%)
Nov 25, 2002 11.10 11.15 10.55 11.10 341,000 +0.09(+0.82%)
Nov 22, 2002 10.60 11.20 10.53 11.01 321,000 +0.01(+0.09%)
Nov 21, 2002 10.20 11.00 10.05 11.00 751,300 +0.96(+9.56%)
Nov 20, 2002 9.440 10.19 9.250 10.04 720,600 +0.74(+7.96%)
Nov 19, 2002 10.08 10.09 8.730 9.300 2,014,100 -1.60(-14.68%)
Nov 18, 2002 9.080 10.93 8.750 10.90 719,400 +1.80(+19.78%)
Nov 15, 2002 8.990 9.150 8.250 9.100 146,100 +0.44(+5.08%)
Nov 14, 2002 9.000 9.030 8.660 8.660 66,600 -0.32(-3.56%)
Nov 13, 2002 8.110 9.000 7.780 8.980 231,400 +0.89(+11.00%)
Nov 12, 2002 8.400 8.600 8.010 8.090 156,500 -0.32(-3.80%)
Nov 11, 2002 8.500 8.500 8.200 8.410 26,500 -0.14(-1.64%)
Nov 08, 2002 8.470 8.580 7.750 8.550 368,200 +0.25(+3.01%)
Nov 07, 2002 8.850 8.930 8.300 8.300 184,700 -0.51(-5.79%)
Nov 06, 2002 9.300 9.300 8.580 8.810 502,300 -0.31(-3.40%)
Nov 05, 2002 9.410 9.470 9.110 9.120 74,700 -0.28(-2.98%)
Nov 04, 2002 9.000 9.840 8.950 9.400 256,400 +0.46(+5.15%)
Nov 01, 2002 8.800 9.000 8.500 8.940 152,100 -0.03(-0.35%)
Oct 31, 2002 8.910 9.000 8.730 8.971 118,500 -0.01(-0.10%)
Oct 30, 2002 9.290 9.320 8.900 8.980 101,700 -0.22(-2.39%)
Oct 29, 2002 9.450 9.500 8.860 9.200 143,323 -0.40(-4.17%)
Oct 28, 2002 9.300 9.900 9.100 9.600 403,700 +0.60(+6.67%)
Oct 25, 2002 8.120 9.590 7.950 9.000 460,636 +0.89(+10.97%)
Oct 24, 2002 8.490 8.490 7.750 8.110 173,800 -0.14(-1.70%)
Oct 23, 2002 8.750 8.750 8.200 8.250 253,100 -0.51(-5.81%)
Oct 22, 2002 8.900 9.010 8.650 8.759 304,700 -0.15(-1.69%)
Oct 21, 2002 8.940 9.300 8.520 8.910 692,000 -0.65(-6.80%)
Oct 18, 2002 8.200 10.30 8.200 9.560 1,780,300 +1.86(+24.16%)
Oct 17, 2002 6.610 8.200 6.600 7.700 533,100 +1.27(+19.75%)
Oct 16, 2002 7.410 7.460 6.200 6.430 414,600 -1.27(-16.49%)
Oct 15, 2002 7.600 8.200 7.590 7.700 293,800 +0.22(+2.94%)
Oct 14, 2002 6.500 7.490 6.490 7.480 376,600 +0.89(+13.51%)
Oct 11, 2002 7.120 7.400 6.250 6.590 947,637 -0.50(-7.05%)
Oct 10, 2002 5.290 7.350 4.850 7.090 970,200 +1.87(+35.82%)
Oct 09, 2002 5.740 5.750 4.860 5.220 426,400 -0.45(-7.94%)
Oct 08, 2002 5.750 5.990 5.470 5.670 323,844 -0.10(-1.73%)
Oct 07, 2002 6.300 6.420 5.350 5.770 1,088,500 -0.79(-12.08%)
Oct 04, 2002 7.250 7.440 6.260 6.563 602,400 -0.69(-9.49%)
Oct 03, 2002 7.970 7.980 6.850 7.251 697,700 -0.85(-10.48%)
Oct 02, 2002 9.640 9.640 7.850 8.100 665,400 -1.40(-14.74%)
Oct 01, 2002 9.930 9.940 9.250 9.500 275,065 -0.20(-2.06%)
Sep 30, 2002 9.900 10.10 9.650 9.700 345,600 -0.38(-3.77%)
Sep 27, 2002 10.87 10.98 9.972 10.08 365,000 -0.89(-8.10%)
Sep 26, 2002 10.48 10.97 10.20 10.97 297,500 +0.72(+7.00%)
Sep 25, 2002 10.15 10.50 9.910 10.25 104,100 +0.20(+1.99%)
Sep 24, 2002 9.960 10.15 9.650 10.05 267,719 +0.09(+0.89%)
Sep 23, 2002 10.00 10.25 9.881 9.961 344,900 +0.04(+0.42%)
Sep 20, 2002 10.55 10.75 9.800 9.919 23,710,000 -0.22(-2.18%)
Sep 19, 2002 10.99 11.00 10.05 10.14 33,410,000 -0.89(-8.07%)
Sep 18, 2002 11.71 11.78 10.99 11.03 108,700 -0.59(-5.08%)
Sep 17, 2002 12.10 12.10 11.55 11.62 204,660 -0.38(-3.17%)
Sep 16, 2002 12.49 12.49 11.94 12.00 250,900 -0.30(-2.44%)
Sep 13, 2002 12.90 12.98 12.10 12.30 177,900 -0.65(-5.03%)
Sep 12, 2002 13.48 13.54 12.80 12.95 138,800 -0.51(-3.78%)
Sep 11, 2002 13.14 13.67 13.14 13.46 116,400 +0.23(+1.74%)
Sep 10, 2002 12.61 13.30 12.45 13.23 339,100 +0.61(+4.83%)
Sep 09, 2002 12.87 12.95 12.50 12.62 9,690,000 -0.18(-1.41%)
Sep 06, 2002 12.99 13.10 12.75 12.80 54,200 -0.05(-0.39%)
Sep 05, 2002 12.85 13.10 12.75 12.85 20,400 -0.15(-1.15%)
Sep 04, 2002 12.96 13.25 12.71 13.00 26,700 +0.04(+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.