Netflix (NQ: NFLX )

543.91 USD -5.31 (-0.97%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.861 9.903 8.910 9.219 108,319,638 -0.43(-4.50%)
Nov 29, 2011 9.904 9.913 9.379 9.653 50,071,238 -0.34(-3.40%)
Nov 28, 2011 9.600 10.11 9.544 9.993 56,488,705 +0.87(+9.54%)
Nov 25, 2011 9.739 9.946 8.986 9.123 38,044,937 -0.66(-6.78%)
Nov 23, 2011 9.950 10.11 9.774 9.786 44,662,247 -0.28(-2.77%)
Nov 22, 2011 9.887 10.60 9.857 10.06 106,675,156 -0.57(-5.40%)
Nov 21, 2011 11.00 11.43 10.47 10.64 43,991,577 -0.51(-4.60%)
Nov 18, 2011 10.96 11.29 10.86 11.15 34,732,250 +0.23(+2.09%)
Nov 17, 2011 11.54 11.57 10.83 10.92 52,823,099 -0.67(-5.81%)
Nov 16, 2011 12.35 12.35 11.56 11.60 34,546,715 -0.73(-5.91%)
Nov 15, 2011 12.16 12.44 12.07 12.33 21,371,833 +0.08(+0.65%)
Nov 14, 2011 12.57 12.59 12.21 12.25 21,811,258 -0.29(-2.31%)
Nov 11, 2011 12.27 12.56 11.96 12.54 38,154,501 +0.38(+3.09%)
Nov 10, 2011 12.76 12.90 12.12 12.16 39,603,921 -0.42(-3.33%)
Nov 09, 2011 12.71 12.92 12.57 12.58 28,753,494 -0.35(-2.67%)
Nov 08, 2011 13.03 13.23 12.81 12.92 31,905,853 -0.05(-0.40%)
Nov 07, 2011 13.00 13.41 12.85 12.98 47,484,801 +0.12(+0.90%)
Nov 04, 2011 13.07 13.27 12.54 12.86 84,502,152 -0.32(-2.46%)
Nov 03, 2011 12.02 13.23 11.69 13.18 94,678,178 +1.27(+10.67%)
Nov 02, 2011 11.53 12.06 11.44 11.91 41,383,538 +0.47(+4.12%)
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.