Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	558.21	562.92	553.19	561.23	4,329,566	-3.57(-0.63%)
Apr 25, 2024	549.46	566.54	545.71	564.80	3,878,603	+9.68(+1.74%)
Apr 24, 2024	574.31	576.91	551.30	555.12	5,350,033	-22.63(-3.92%)
Apr 23, 2024	556.49	579.21	555.28	577.75	4,971,277	+23.15(+4.17%)
Apr 22, 2024	550.66	558.61	542.01	554.60	8,596,294	-0.44(-0.08%)
Apr 19, 2024	567.88	579.00	552.16	555.04	16,450,017	-55.52(-9.09%)
Apr 18, 2024	612.10	621.33	605.43	610.56	8,386,592	-3.13(-0.51%)
Apr 17, 2024	620.97	620.97	607.71	613.69	3,305,424	-3.83(-0.62%)
Apr 16, 2024	607.50	622.45	607.50	617.52	3,515,691	+10.37(+1.71%)
Apr 15, 2024	630.17	630.17	603.87	607.15	3,080,523	-15.68(-2.52%)
Apr 12, 2024	628.23	633.12	618.91	622.83	2,959,339	-5.95(-0.95%)
Apr 11, 2024	624.42	631.66	617.24	628.78	2,661,866	+10.20(+1.65%)
Apr 10, 2024	610.97	620.14	609.34	618.58	2,805,557	+0.38(+0.06%)
Apr 09, 2024	631.99	631.99	615.63	618.20	2,144,958	-10.21(-1.62%)
Apr 08, 2024	636.39	639.00	628.11	628.41	2,142,902	-7.77(-1.22%)
Apr 05, 2024	624.92	637.91	622.71	636.18	3,378,898	+19.04(+3.09%)
Apr 04, 2024	633.21	638.00	616.58	617.14	3,063,462	-12.94(-2.05%)
Apr 03, 2024	612.74	630.41	611.50	630.08	2,925,575	+15.87(+2.58%)
Apr 02, 2024	611.00	615.03	605.51	614.21	2,028,923	-0.10(-0.02%)

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.