Indicators

Netflix (NQ: NFLX )

613.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	152.71	152.97	150.94	152.20	6,366,247	-0.88(-0.57%)
Apr 27, 2017	150.60	153.49	149.30	153.08	7,718,168	+2.91(+1.94%)
Apr 26, 2017	151.53	152.15	148.90	150.17	9,272,540	-1.99(-1.31%)
Apr 25, 2017	147.46	153.52	146.22	152.16	20,669,424	+8.33(+5.79%)
Apr 24, 2017	143.61	144.50	143.40	143.83	4,799,679	+0.96(+0.67%)
Apr 21, 2017	141.39	143.03	140.90	142.87	6,824,786	+1.69(+1.20%)
Apr 20, 2017	140.30	141.80	139.27	141.18	7,247,983	+1.42(+1.02%)
Apr 19, 2017	143.37	144.00	138.66	139.76	12,393,529	-3.60(-2.51%)
Apr 18, 2017	147.34	147.34	140.00	143.36	19,668,622	-3.89(-2.64%)
Apr 17, 2017	144.43	147.32	144.43	147.25	16,308,742	+4.33(+3.03%)
Apr 13, 2017	144.25	144.55	142.76	142.92	3,685,789	-0.91(-0.63%)
Apr 12, 2017	144.85	145.74	143.55	143.83	4,385,565	-0.52(-0.36%)
Apr 11, 2017	144.28	144.54	141.98	144.35	4,621,451	+0.50(+0.35%)
Apr 10, 2017	143.04	144.65	141.21	143.85	5,806,905	+0.74(+0.52%)
Apr 07, 2017	143.79	143.89	142.71	143.11	3,040,506	-0.63(-0.44%)
Apr 06, 2017	144.00	144.14	143.01	143.74	3,311,340	+0.12(+0.08%)
Apr 05, 2017	146.19	146.25	143.26	143.62	4,600,668	-1.88(-1.29%)
Apr 04, 2017	146.84	147.09	144.89	145.50	4,368,469	-1.42(-0.97%)

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.