Indicators

Netflix (NQ: NFLX )

577.52 +22.92 (+4.13%)

Streaming Delayed Price Updated: 3:23 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.61	30.90	30.01	30.16	19,581,436	-0.55(-1.80%)
Jun 27, 2013	30.42	30.96	29.94	30.71	18,326,364	+0.41(+1.35%)
Jun 26, 2013	30.65	31.18	30.12	30.30	18,833,920	-0.11(-0.38%)
Jun 25, 2013	30.28	30.50	29.65	30.41	20,917,540	-0.39(-1.25%)
Jun 24, 2013	30.43	31.30	29.86	30.80	0	-0.19(-0.60%)
Jun 21, 2013	32.15	32.34	30.60	30.99	23,398,178	-0.95(-2.96%)
Jun 20, 2013	32.78	33.00	31.51	31.93	21,122,108	-1.26(-3.78%)
Jun 19, 2013	32.57	33.70	32.52	33.19	22,352,798	+0.50(+1.52%)
Jun 18, 2013	32.89	33.00	32.34	32.69	17,442,368	-0.06(-0.17%)
Jun 17, 2013	32.22	32.93	31.96	32.75	35,844,984	+2.18(+7.12%)
Jun 14, 2013	30.68	31.04	30.33	30.57	0	-0.20(-0.65%)
Jun 13, 2013	29.71	30.79	29.39	30.77	18,511,436	+1.11(+3.73%)
Jun 12, 2013	30.83	30.83	29.55	29.66	19,108,186	-0.97(-3.18%)
Jun 11, 2013	31.12	31.47	30.54	30.64	14,210,125	-0.92(-2.93%)
Jun 10, 2013	31.86	31.90	30.87	31.56	13,812,140	+0.10(+0.32%)
Jun 07, 2013	31.23	31.55	30.81	31.46	0	+0.35(+1.14%)
Jun 06, 2013	31.73	32.20	30.57	31.11	26,068,818	-0.82(-2.56%)
Jun 05, 2013	31.88	32.57	31.20	31.92	33,095,998	-0.26(-0.82%)
Jun 04, 2013	31.45	32.51	31.22	32.19	23,006,660	+0.48(+1.50%)

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.