Netflix (NQ: NFLX )

547.93 USD +1.23 (+0.22%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.01 52.54 51.86 52.26 0 +0.47(+0.91%)
Nov 27, 2013 51.02 51.98 50.51 51.78 0 +1.04(+2.05%)
Nov 26, 2013 50.07 50.92 49.65 50.74 14,657,734 +0.71(+1.42%)
Nov 25, 2013 49.56 50.42 49.29 50.03 13,978,846 +0.34(+0.69%)
Nov 22, 2013 49.83 50.09 49.14 49.69 0 -0.09(-0.19%)
Nov 21, 2013 48.89 49.81 48.81 49.79 15,981,966 +1.28(+2.64%)
Nov 20, 2013 49.05 49.48 48.24 48.50 19,479,348 +0.32(+0.66%)
Nov 19, 2013 48.68 49.55 47.75 48.18 17,011,568 -0.64(-1.31%)
Nov 18, 2013 50.00 50.07 48.50 48.82 20,246,499 -1.14(-2.28%)
Nov 15, 2013 49.23 49.98 49.01 49.97 0 +1.03(+2.10%)
Nov 14, 2013 47.97 49.14 47.87 48.94 20,094,263 +1.26(+2.65%)
Nov 12, 2013 48.03 48.50 47.34 47.68 12,222,742 -0.60(-1.24%)
Nov 11, 2013 47.54 48.50 46.95 48.27 16,797,431 +0.43(+0.90%)
Nov 08, 2013 46.70 47.94 46.50 47.84 0 +1.15(+2.46%)
Nov 07, 2013 48.43 48.52 46.45 46.69 19,993,666 -1.25(-2.61%)
Nov 06, 2013 48.50 49.20 47.54 47.95 20,747,034 -0.84(-1.72%)
Nov 05, 2013 47.93 48.91 47.58 48.79 17,233,517 +0.56(+1.16%)
Nov 04, 2013 47.28 48.26 46.45 48.23 21,912,506 +1.19(+2.53%)
Nov 01, 2013 46.98 47.64 46.56 47.04 0 +0.97(+2.10%)
Oct 31, 2013 45.44 46.66 45.10 46.07 17,914,526 +0.62(+1.36%)
Oct 30, 2013 46.96 46.99 45.09 45.45 21,592,522 -1.31(-2.80%)
Oct 29, 2013 45.51 46.77 44.17 46.76 30,922,010 +1.90(+4.24%)
Oct 28, 2013 46.43 47.28 44.54 44.86 34,067,964 -2.00(-4.28%)
Oct 25, 2013 47.29 48.17 46.56 46.86 0 -0.46(-0.96%)
Oct 24, 2013 47.35 48.12 46.24 47.32 33,430,663 +0.14(+0.30%)
Oct 23, 2013 45.33 47.88 45.29 47.18 58,351,356 +1.10(+2.39%)
Oct 22, 2013 55.41 55.59 45.93 46.07 178,589,208 -4.64(-9.15%)
Oct 21, 2013 48.99 50.77 48.59 50.71 60,823,028 +3.07(+6.44%)
Oct 18, 2013 47.71 48.07 46.80 47.64 25,454,926 +0.49(+1.03%)
Oct 17, 2013 46.03 47.17 45.67 47.16 19,235,468 +1.03(+2.24%)
Oct 16, 2013 45.73 46.50 45.47 46.13 18,816,336 +0.17(+0.37%)
Oct 15, 2013 46.44 46.76 45.62 45.96 26,529,895 -0.38(-0.82%)
Oct 14, 2013 44.37 46.47 43.71 46.34 45,513,923 +3.36(+7.82%)
Oct 11, 2013 43.47 43.94 42.88 42.98 0 -0.45(-1.03%)
Oct 10, 2013 43.00 43.92 42.34 43.43 30,559,410 +2.22(+5.40%)
Oct 09, 2013 42.89 42.94 40.40 41.20 41,941,004 -1.98(-4.59%)
Oct 08, 2013 45.61 45.93 42.80 43.19 28,543,291 -2.26(-4.98%)
Oct 07, 2013 46.29 46.71 45.45 45.45 14,615,965 -1.30(-2.78%)
Oct 04, 2013 46.24 46.90 45.51 46.75 16,818,179 +0.79(+1.72%)
Oct 03, 2013 47.29 47.79 45.44 45.96 24,600,723 -1.29(-2.72%)
Oct 02, 2013 46.01 47.66 45.95 47.25 30,559,102 +0.87(+1.88%)
Oct 01, 2013 44.97 46.39 44.86 46.37 29,652,427 +2.20(+4.98%)
Sep 30, 2013 43.96 44.59 43.60 44.17 12,523,700 -0.46(-1.02%)
Sep 27, 2013 44.39 44.79 44.24 44.63 0 -0.16(-0.35%)
Sep 26, 2013 44.01 44.93 43.93 44.79 12,454,113 +0.91(+2.07%)
Sep 25, 2013 44.03 44.40 43.79 43.88 14,626,171 +0.09(+0.21%)
Sep 24, 2013 43.04 44.20 42.91 43.78 18,758,229 +0.64(+1.47%)
Sep 23, 2013 45.77 45.77 42.79 43.15 32,005,274 -1.68(-3.76%)
Sep 20, 2013 43.69 45.13 43.66 44.83 0 +1.19(+2.73%)
Sep 19, 2013 44.05 44.11 43.43 43.64 17,349,031 -0.20(-0.46%)
Sep 18, 2013 42.71 43.95 42.59 43.85 13,711,691 +1.05(+2.46%)
Sep 17, 2013 43.15 43.32 42.53 42.79 0 -0.37(-0.86%)
Sep 16, 2013 44.09 44.13 43.11 43.17 14,061,789 -0.50(-1.14%)
Sep 13, 2013 43.14 43.71 42.74 43.66 0 +0.61(+1.41%)
Sep 12, 2013 43.12 43.78 42.62 43.06 21,933,058 -0.98(-2.24%)
Sep 11, 2013 44.82 44.88 43.41 44.04 29,931,762 -0.68(-1.52%)
Sep 10, 2013 42.50 44.75 42.40 44.72 36,529,381 +2.70(+6.43%)
Sep 09, 2013 41.82 42.19 41.47 42.02 13,821,472 +0.37(+0.90%)
Sep 06, 2013 42.33 42.36 41.46 41.65 0 -0.51(-1.21%)
Sep 05, 2013 42.40 42.70 42.06 42.16 19,063,310 +0.38(+0.92%)
Sep 04, 2013 41.26 41.87 41.00 41.78 19,694,962 +0.49(+1.19%)
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.