Netflix (NQ: NFLX )

548.24 USD +1.54 (+0.28%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.452 3.508 3.429 3.500 2,553,803 +0.05(+1.43%)
Nov 26, 2003 3.447 3.525 3.405 3.451 7,018,823 +0.02(+0.62%)
Nov 25, 2003 3.368 3.493 3.354 3.429 8,438,388 +0.09(+2.59%)
Nov 24, 2003 3.244 3.357 3.244 3.343 6,990,144 +0.08(+2.52%)
Nov 21, 2003 3.254 3.357 3.231 3.261 10,965,234 +0.01(+0.20%)
Nov 20, 2003 3.179 3.364 3.157 3.254 14,733,649 -0.06(-1.89%)
Nov 19, 2003 3.329 3.423 3.257 3.317 11,560,591 -0.01(-0.28%)
Nov 18, 2003 3.229 3.400 3.195 3.326 19,614,161 +0.14(+4.28%)
Nov 17, 2003 3.311 3.314 3.156 3.190 15,854,209 -0.15(-4.51%)
Nov 14, 2003 3.456 3.533 3.325 3.341 9,460,416 -0.12(-3.57%)
Nov 13, 2003 3.628 3.629 3.443 3.464 11,914,672 -0.12(-3.46%)
Nov 12, 2003 3.357 3.606 3.326 3.588 17,172,155 +0.23(+6.82%)
Nov 11, 2003 3.351 3.425 3.282 3.359 13,145,293 +0.03(+0.92%)
Nov 10, 2003 3.348 3.426 3.282 3.329 24,251,500 -0.02(-0.60%)
Nov 07, 2003 3.654 3.775 3.301 3.349 51,521,806 -0.28(-7.77%)
Nov 06, 2003 3.943 4.049 3.574 3.631 54,793,858 -0.56(-13.44%)
Nov 05, 2003 4.232 4.285 4.139 4.194 8,638,441 -0.06(-1.48%)
Nov 04, 2003 4.146 4.325 4.131 4.257 7,741,958 +0.07(+1.62%)
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.