Indicators

Netflix (NQ: NFLX )

555.04 -55.52 (-9.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	546.51	553.09	538.00	538.85	3,755,500	-7.85(-1.44%)
Feb 25, 2021	550.27	556.48	535.75	546.70	4,245,846	-6.71(-1.21%)
Feb 24, 2021	539.80	556.85	539.07	553.41	3,242,417	+7.26(+1.33%)
Feb 23, 2021	525.00	548.54	518.28	546.15	4,133,190	+12.37(+2.32%)
Feb 22, 2021	533.36	541.79	530.79	533.78	3,076,899	-6.44(-1.19%)
Feb 19, 2021	548.00	548.99	538.81	540.22	2,841,400	-8.00(-1.46%)
Feb 18, 2021	549.00	550.00	538.23	548.22	2,456,162	-3.12(-0.57%)
Feb 17, 2021	550.99	555.25	543.03	551.34	2,070,040	-5.94(-1.07%)
Feb 16, 2021	555.40	563.63	552.73	557.28	2,622,429	+0.76(+0.14%)
Feb 12, 2021	556.94	561.25	550.85	556.52	2,197,100	-1.07(-0.19%)
Feb 11, 2021	564.44	565.93	554.22	557.59	2,726,691	-6.00(-1.06%)
Feb 10, 2021	562.50	566.65	553.46	563.59	3,986,824	+4.52(+0.81%)
Feb 09, 2021	546.00	566.00	543.00	559.07	3,699,619	+11.15(+2.03%)
Feb 08, 2021	555.00	555.00	543.70	547.92	2,789,772	-2.87(-0.52%)
Feb 05, 2021	552.26	554.44	545.48	550.79	2,376,100	-1.37(-0.25%)
Feb 04, 2021	539.81	559.48	537.51	552.16	5,148,103	+12.71(+2.36%)
Feb 03, 2021	550.17	550.48	538.24	539.45	3,168,595	-8.71(-1.59%)
Feb 02, 2021	542.01	555.48	538.93	548.16	3,764,469	+9.12(+1.69%)

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.