Netflix (NQ: NFLX )

549.27 USD +2.57 (+0.47%)
Streaming Delayed Price Updated: 1:01 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 492.57 504.63 489.27 500.03 4,633,448 +6.55(+1.33%)
Sep 29, 2020 489.50 496.29 486.53 493.48 3,542,635 +2.83(+0.58%)
Sep 28, 2020 489.11 492.00 477.88 490.65 4,770,075 +7.77(+1.61%)
Sep 25, 2020 474.39 484.87 468.03 482.88 3,769,400 +9.80(+2.07%)
Sep 24, 2020 470.53 477.00 467.82 473.08 3,723,514 +2.47(+0.52%)
Sep 23, 2020 491.04 491.04 469.00 470.61 3,722,606 -20.56(-4.19%)
Sep 22, 2020 489.01 491.82 479.26 491.17 3,479,020 +3.82(+0.78%)
Sep 21, 2020 467.69 487.77 466.32 487.35 5,451,705 +17.39(+3.70%)
Sep 18, 2020 472.51 479.40 458.60 469.96 6,717,700 -0.24(-0.05%)
Sep 17, 2020 475.16 478.40 463.27 470.20 5,377,208 -13.66(-2.82%)
Sep 16, 2020 499.99 504.66 483.31 483.86 4,398,698 -12.13(-2.45%)
Sep 15, 2020 484.00 497.47 481.63 495.99 5,330,762 +19.73(+4.14%)
Sep 14, 2020 480.62 488.99 471.30 476.26 7,350,927 -5.77(-1.20%)
Sep 11, 2020 486.48 493.73 476.81 482.03 5,035,200 +1.36(+0.28%)
Sep 10, 2020 503.35 506.29 478.84 480.67 6,236,000 -19.52(-3.90%)
Sep 09, 2020 519.21 520.00 492.57 500.19 6,844,784 -6.83(-1.35%)
Sep 08, 2020 498.40 522.00 495.00 507.02 5,570,124 -9.03(-1.75%)
Sep 04, 2020 520.18 527.36 485.98 516.05 8,270,100 -9.70(-1.84%)
Sep 03, 2020 545.00 554.00 521.32 525.75 9,062,826 -27.09(-4.90%)
Sep 02, 2020 553.78 556.50 537.37 552.84 5,881,939 -3.71(-0.67%)
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.