Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

619.47 +12.32 (+2.03%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.474 6.707 6.451 6.473 12,246,590 +0.01(+0.18%)
Apr 29, 2009 6.500 6.571 6.421 6.461 17,892,070 -0.14(-2.06%)
Apr 28, 2009 6.537 6.804 6.429 6.597 16,545,276 -0.03(-0.41%)
Apr 27, 2009 6.277 6.686 6.231 6.624 29,344,180 +0.52(+8.52%)
Apr 24, 2009 6.219 6.263 6.011 6.104 30,086,698 -0.37(-5.71%)
Apr 23, 2009 6.540 6.569 6.216 6.474 24,576,208 -0.08(-1.22%)
Apr 22, 2009 6.583 6.831 6.476 6.554 12,685,413 -0.10(-1.54%)
Apr 21, 2009 7.063 7.070 6.397 6.657 23,901,260 -0.43(-6.07%)
Apr 20, 2009 6.969 7.101 6.846 7.087 10,650,269 +0.11(+1.60%)
Apr 17, 2009 6.871 7.016 6.787 6.976 8,985,585 +0.08(+1.16%)
Apr 16, 2009 6.679 6.949 6.613 6.896 9,824,913 +0.24(+3.61%)
Apr 15, 2009 6.757 6.809 6.517 6.656 10,912,832 -0.17(-2.53%)
Apr 14, 2009 6.947 6.971 6.780 6.829 16,957,360 -0.23(-3.28%)
Apr 13, 2009 6.707 7.177 6.629 7.060 26,653,192 +0.35(+5.26%)
Apr 09, 2009 6.363 6.713 6.314 6.707 13,816,291 +0.38(+6.03%)
Apr 08, 2009 6.301 6.381 6.274 6.326 6,576,422 +0.08(+1.33%)
Apr 07, 2009 6.350 6.414 6.227 6.243 8,216,382 -0.11(-1.80%)
Apr 06, 2009 6.141 6.377 6.100 6.357 12,506,717 +0.20(+3.32%)
Apr 03, 2009 6.153 6.264 6.081 6.153 7,215,151 -0.01(-0.14%)
Apr 02, 2009 6.253 6.276 6.141 6.161 11,048,618 +0.04(+0.61%)
Apr 01, 2009 6.111 6.283 6.017 6.124 10,427,396 -0.01(-0.12%)
Mar 31, 2009 6.030 6.281 5.953 6.131 12,717,851 +0.13(+2.12%)
Mar 30, 2009 5.644 6.049 5.579 6.004 19,396,258 +0.04(+0.67%)
Mar 26, 2009 5.959 6.055 5.913 5.964 14,459,766 +0.03(+0.46%)
Mar 25, 2009 6.176 6.257 5.771 5.937 18,686,422 -0.27(-4.28%)
Mar 24, 2009 6.146 6.346 6.136 6.203 12,204,534 +0.00(+0.05%)
Mar 23, 2009 6.059 6.200 5.800 6.200 14,586,998 +0.25(+4.20%)
Mar 20, 2009 5.973 6.037 5.820 5.950 13,113,568 +0.02(+0.34%)
Mar 19, 2009 6.064 6.064 5.891 5.930 12,111,287 -0.02(-0.26%)
Mar 18, 2009 5.814 6.064 5.736 5.946 16,355,359 +0.12(+2.03%)
Mar 17, 2009 5.536 5.827 5.444 5.827 11,903,254 +0.30(+5.51%)
Mar 16, 2009 5.669 5.764 5.511 5.523 12,023,297 -0.10(-1.80%)
Mar 13, 2009 5.704 5.714 5.540 5.624 9,539,383 -0.08(-1.48%)
Mar 12, 2009 5.259 5.714 5.214 5.709 14,080,121 +0.35(+6.59%)
Mar 11, 2009 5.513 5.550 5.286 5.356 11,029,942 -0.14(-2.62%)
Mar 10, 2009 5.601 5.684 5.457 5.500 16,337,271 +0.00(+0.00%)
Mar 09, 2009 5.459 5.696 5.434 5.500 11,849,298 +0.05(+0.84%)
Mar 06, 2009 5.497 5.543 5.273 5.454 8,729,644 +0.04(+0.74%)
Mar 05, 2009 5.246 5.520 5.240 5.414 11,335,064 +0.03(+0.50%)
Mar 04, 2009 5.297 5.459 5.156 5.387 14,489,404 +0.48(+9.78%)
Mar 02, 2009 5.057 5.141 4.859 4.907 15,885,036 -0.27(-5.22%)
Feb 27, 2009 5.111 5.257 5.036 5.177 8,995,595 +0.07(+1.29%)
Feb 26, 2009 5.073 5.250 4.986 5.111 10,766,119 -0.00(-0.03%)
Feb 25, 2009 5.227 5.307 5.054 5.113 15,887,220 -0.04(-0.75%)
Feb 24, 2009 5.089 5.190 5.057 5.151 14,244,124 +0.07(+1.35%)
Feb 23, 2009 5.266 5.274 5.055 5.083 14,422,995 -0.17(-3.32%)
Feb 20, 2009 5.233 5.396 5.223 5.257 11,410,328 -0.04(-0.78%)
Feb 19, 2009 5.237 5.480 5.237 5.299 14,897,266 +0.01(+0.24%)
Feb 18, 2009 5.341 5.376 5.186 5.286 13,207,956 -0.03(-0.59%)
Feb 17, 2009 5.430 5.491 5.281 5.317 15,197,720 -0.19(-3.42%)
Feb 13, 2009 5.429 5.547 5.379 5.506 20,014,442 +0.09(+1.61%)
Feb 12, 2009 5.273 5.429 5.227 5.419 20,511,148 +0.25(+4.87%)
Feb 11, 2009 5.144 5.211 4.973 5.167 13,301,861 +0.00(+0.00%)
Feb 10, 2009 5.230 5.357 5.150 5.167 16,383,695 -0.11(-2.08%)
Feb 09, 2009 5.263 5.286 5.131 5.277 10,991,295 -0.01(-0.16%)
Feb 06, 2009 5.260 5.301 5.103 5.286 21,145,788 -0.07(-1.25%)
Feb 05, 2009 5.086 5.359 5.086 5.353 14,247,939 +0.09(+1.68%)
Feb 04, 2009 5.286 5.421 5.173 5.264 14,547,077 +0.02(+0.30%)
Feb 03, 2009 5.270 5.319 5.143 5.249 17,174,542 -0.03(-0.57%)
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.