Netflix (NQ: NFLX )

553.24 USD -11.93 (-2.11%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 57.95 58.82 56.91 58.63 1,296,328 +0.78(+1.35%)
Nov 27, 2009 57.31 58.52 54.71 57.85 822,094 -1.37(-2.31%)
Nov 25, 2009 59.67 59.86 58.80 59.22 1,087,686 -0.45(-0.75%)
Nov 24, 2009 58.42 60.38 58.10 59.67 1,485,734 -0.71(-1.18%)
Nov 23, 2009 60.50 60.98 60.06 60.38 693,269 +0.41(+0.68%)
Nov 20, 2009 59.63 60.09 58.32 59.97 1,112,771 -0.29(-0.48%)
Nov 19, 2009 60.70 60.97 59.94 60.26 577,196 -0.87(-1.42%)
Nov 18, 2009 60.81 61.65 60.24 61.13 941,587 +0.38(+0.63%)
Nov 17, 2009 59.63 60.99 59.01 60.75 1,388,076 +1.29(+2.17%)
Nov 16, 2009 59.56 60.38 59.22 59.46 1,146,358 +0.13(+0.22%)
Nov 13, 2009 57.86 59.40 57.53 59.33 782,428 +1.14(+1.96%)
Nov 12, 2009 59.45 59.84 58.05 58.19 740,927 -1.25(-2.10%)
Nov 11, 2009 59.11 59.89 58.44 59.44 1,495,976 +1.04(+1.78%)
Nov 10, 2009 56.91 59.38 56.77 58.40 1,883,981 +1.20(+2.10%)
Nov 09, 2009 55.64 57.47 55.50 57.20 1,219,254 +1.34(+2.40%)
Nov 06, 2009 54.96 56.02 54.00 55.86 1,715,204 -0.53(-0.94%)
Nov 05, 2009 53.94 56.83 53.59 56.39 1,916,013 +2.23(+4.12%)
Nov 04, 2009 54.09 55.00 54.00 54.16 1,103,970 +0.41(+0.76%)
Nov 03, 2009 53.17 54.30 52.61 53.75 1,533,936 -0.05(-0.09%)
Nov 02, 2009 53.18 54.38 52.60 53.80 839,790 +0.35(+0.65%)
Oct 30, 2009 55.01 55.99 53.34 53.45 1,347,458 -1.87(-3.38%)
Oct 29, 2009 53.69 55.35 53.00 55.32 1,407,486 +1.78(+3.32%)
Oct 28, 2009 54.79 55.34 53.02 53.54 1,584,961 -0.70(-1.29%)
Oct 27, 2009 55.23 55.43 54.10 54.24 1,251,022 -0.93(-1.69%)
Oct 26, 2009 55.76 56.75 55.02 55.17 1,616,589 +0.28(+0.51%)
Oct 23, 2009 54.17 57.50 49.73 54.89 7,255,642 +5.26(+10.60%)
Oct 22, 2009 48.07 49.72 47.56 49.63 1,225,236 +1.78(+3.72%)
Oct 21, 2009 49.04 49.49 47.78 47.85 978,187 -1.11(-2.27%)
Oct 20, 2009 48.96 50.74 48.79 48.96 1,107,910 -0.84(-1.69%)
Oct 19, 2009 49.85 50.43 49.07 49.80 797,113 +0.81(+1.65%)
Oct 16, 2009 49.56 49.85 48.03 48.99 1,181,277 -1.36(-2.70%)
Oct 15, 2009 47.28 50.93 47.28 50.35 2,645,720 +2.28(+4.74%)
Oct 14, 2009 46.92 48.09 46.56 48.07 1,093,539 +1.58(+3.40%)
Oct 13, 2009 46.06 46.96 45.94 46.49 615,953 +0.43(+0.93%)
Oct 12, 2009 47.13 47.78 45.96 46.06 1,055,713 -0.85(-1.81%)
Oct 09, 2009 46.34 46.92 46.12 46.91 687,182 +0.87(+1.89%)
Oct 08, 2009 46.13 46.92 45.85 46.04 963,891 -0.21(-0.45%)
Oct 07, 2009 46.02 46.62 45.86 46.25 557,775 +0.08(+0.17%)
Oct 06, 2009 45.47 46.25 45.46 46.17 781,372 +0.75(+1.65%)
Oct 05, 2009 45.00 45.74 44.76 45.42 1,149,970 +0.70(+1.57%)
Oct 02, 2009 44.54 45.83 44.30 44.72 824,740 +0.10(+0.22%)
Oct 01, 2009 45.75 45.93 44.32 44.62 1,211,338 -1.55(-3.36%)
Sep 30, 2009 46.81 47.12 45.49 46.17 959,142 -0.09(-0.19%)
Sep 29, 2009 46.02 47.21 45.70 46.26 1,391,307 +0.29(+0.63%)
Sep 28, 2009 46.14 46.89 45.52 45.97 1,287,481 -0.29(-0.63%)
Sep 25, 2009 46.30 46.94 46.00 46.26 615,500 -0.36(-0.77%)
Sep 24, 2009 47.15 47.15 46.18 46.62 533,398 -0.23(-0.49%)
Sep 23, 2009 47.95 47.99 46.80 46.85 725,607 -0.88(-1.84%)
Sep 22, 2009 47.90 48.20 47.32 47.73 912,366 +0.23(+0.48%)
Sep 21, 2009 46.67 47.89 46.58 47.50 1,167,874 +0.10(+0.21%)
Sep 18, 2009 46.10 47.46 45.74 47.40 1,761,032 +0.96(+2.07%)
Sep 17, 2009 46.31 47.05 46.06 46.44 933,235 -0.36(-0.77%)
Sep 16, 2009 45.29 47.00 45.25 46.80 1,807,589 +1.83(+4.07%)
Sep 15, 2009 43.96 45.00 43.20 44.97 1,470,455 +1.69(+3.90%)
Sep 14, 2009 42.55 43.35 41.88 43.28 808,086 +0.62(+1.45%)
Sep 11, 2009 43.76 43.85 42.46 42.66 971,071 -0.84(-1.93%)
Sep 10, 2009 43.01 44.75 43.01 43.50 1,486,228 +0.27(+0.62%)
Sep 09, 2009 41.40 43.97 41.40 43.23 2,535,270 +1.75(+4.22%)
Sep 08, 2009 41.30 41.83 40.80 41.48 1,043,961 +0.53(+1.29%)
Sep 04, 2009 40.08 41.14 40.00 40.95 1,220,229 +0.66(+1.64%)
Sep 03, 2009 41.31 41.50 39.27 40.29 2,784,877 -1.49(-3.57%)
Sep 02, 2009 41.69 42.42 41.64 41.78 928,287 -0.37(-0.88%)
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.