Netflix (NQ: NFLX )

540.62 USD -6.09 (-1.11%)
Streaming Delayed Price Updated: 2:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.18 32.80 32.01 32.32 25,439,386 +0.51(+1.61%)
May 30, 2013 30.86 31.86 30.22 31.81 24,087,441 +1.05(+3.40%)
May 29, 2013 30.65 31.63 29.99 30.76 34,100,458 +0.16(+0.54%)
May 28, 2013 33.11 33.71 30.43 30.60 39,387,005 -2.08(-6.36%)
May 24, 2013 32.18 32.71 32.07 32.68 0 +0.37(+1.13%)
May 23, 2013 32.24 32.60 31.65 32.31 16,197,902 -0.34(-1.04%)
May 22, 2013 33.49 34.03 32.38 32.65 21,768,740 -1.22(-3.60%)
May 21, 2013 34.29 34.41 33.57 33.87 11,490,584 -0.35(-1.03%)
May 20, 2013 34.06 34.52 33.82 34.22 0 +0.08(+0.23%)
May 17, 2013 34.08 34.67 33.71 34.14 0 +0.28(+0.83%)
May 16, 2013 35.28 35.55 33.60 33.86 28,052,304 -0.91(-2.62%)
May 15, 2013 34.21 35.06 33.98 34.77 36,027,936 +2.00(+6.11%)
May 13, 2013 31.02 32.81 31.02 32.77 41,345,542 +1.67(+5.37%)
May 10, 2013 30.92 31.39 30.65 31.10 0 +0.18(+0.59%)
May 09, 2013 29.72 31.27 29.50 30.92 36,105,776 +1.11(+3.74%)
May 08, 2013 29.28 30.06 29.22 29.80 17,622,528 +0.34(+1.14%)
May 07, 2013 29.83 30.07 29.37 29.46 17,077,585 -0.63(-2.11%)
May 06, 2013 29.95 30.35 29.15 30.10 31,730,426 -0.39(-1.29%)
May 03, 2013 30.83 30.64 30.39 30.49 0 -0.15(-0.48%)
May 02, 2013 30.46 30.78 30.03 30.64 18,328,499 +0.23(+0.74%)
May 01, 2013 30.85 31.06 30.24 30.42 18,358,578 -0.45(-1.46%)
Apr 30, 2013 30.66 31.39 30.61 30.87 25,071,039 +0.15(+0.49%)
Apr 29, 2013 30.94 31.10 30.29 30.72 20,787,207 -0.08(-0.25%)
Apr 26, 2013 31.00 31.02 30.54 30.79 21,803,362 +0.26(+0.84%)
Apr 25, 2013 31.00 31.26 30.47 30.54 29,271,263 -0.42(-1.37%)
Apr 24, 2013 31.09 32.04 30.46 30.96 46,890,739 -0.04(-0.12%)
Apr 23, 2013 30.80 31.34 24.91 31.00 114,777,621 +6.09(+24.44%)
Apr 22, 2013 23.67 25.21 23.67 24.91 84,139,944 +1.57(+6.73%)
Apr 19, 2013 23.64 24.17 23.29 23.34 20,159,552 -0.06(-0.27%)
Apr 18, 2013 24.43 24.56 23.11 23.40 23,112,754 -0.79(-3.27%)
Apr 17, 2013 24.91 25.34 24.04 24.19 27,543,747 -0.93(-3.69%)
Apr 16, 2013 25.00 25.39 24.61 25.12 29,711,045 -0.09(-0.37%)
Apr 15, 2013 25.08 26.05 24.97 25.21 46,527,600 +0.47(+1.91%)
Apr 12, 2013 25.28 25.38 24.46 24.74 37,817,283 +0.03(+0.11%)
Apr 11, 2013 24.12 24.77 24.12 24.72 32,931,878 +0.99(+4.18%)
Apr 10, 2013 24.00 24.21 23.56 23.72 29,708,994 -0.47(-1.94%)
Apr 09, 2013 23.36 24.48 23.15 24.19 34,045,361 +0.90(+3.86%)
Apr 08, 2013 23.69 23.76 22.71 23.29 31,743,943 -0.23(-0.97%)
Apr 05, 2013 23.36 24.36 23.22 23.52 32,517,051 -0.29(-1.22%)
Apr 04, 2013 23.91 24.30 23.40 23.81 34,460,034 -0.44(-1.80%)
Apr 03, 2013 25.29 25.48 23.47 24.25 75,357,562 -0.99(-3.93%)
Apr 02, 2013 26.27 26.45 25.16 25.24 32,279,653 -0.82(-3.15%)
Apr 01, 2013 27.28 27.36 25.92 26.06 22,938,965 -0.98(-3.62%)
Mar 28, 2013 27.25 27.56 26.94 27.04 19,595,457 -0.14(-0.50%)
Mar 27, 2013 27.09 28.15 26.90 27.18 40,471,914 -0.05(-0.19%)
Mar 26, 2013 26.29 27.52 26.23 27.23 46,810,820 +1.40(+5.43%)
Mar 25, 2013 26.06 26.41 25.68 25.83 15,024,583 -0.07(-0.28%)
Mar 22, 2013 26.16 26.27 25.64 25.90 14,207,872 -0.10(-0.38%)
Mar 21, 2013 26.06 26.77 26.00 26.00 18,801,734 -0.15(-0.58%)
Mar 20, 2013 26.09 26.26 25.78 26.15 11,131,960 +0.24(+0.93%)
Mar 19, 2013 26.57 26.68 25.61 25.91 19,873,574 -0.60(-2.27%)
Mar 18, 2013 25.91 26.68 25.79 26.51 18,071,151 +0.11(+0.40%)
Mar 15, 2013 27.04 27.14 26.36 26.41 20,673,590 -0.50(-1.87%)
Mar 14, 2013 27.53 27.53 26.72 26.91 28,450,744 -0.57(-2.07%)
Mar 13, 2013 26.77 27.88 26.68 27.48 53,818,023 +1.46(+5.63%)
Mar 12, 2013 25.62 26.31 25.61 26.02 21,151,753 +0.24(+0.92%)
Mar 11, 2013 26.29 26.36 25.57 25.78 21,015,043 -0.61(-2.30%)
Mar 08, 2013 26.06 26.55 25.82 26.39 23,523,045 +0.45(+1.73%)
Mar 07, 2013 25.71 26.07 25.17 25.94 28,695,744 -0.20(-0.75%)
Mar 06, 2013 26.02 26.42 25.65 26.13 17,430,119 +0.17(+0.67%)
Mar 05, 2013 26.38 26.47 25.44 25.96 32,314,289 +0.07(+0.29%)
Mar 04, 2013 26.95 27.15 25.24 25.89 47,822,404 -1.17(-4.31%)
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.