Netflix (NQ: NFLX )

548.09 USD +1.39 (+0.25%)
Streaming Delayed Price Updated: 1:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.143 3.183 3.124 3.129 7,040,880 -0.02(-0.73%)
May 30, 2007 3.093 3.154 3.081 3.151 7,325,766 +0.03(+0.96%)
May 29, 2007 3.151 3.157 3.049 3.121 11,567,759 -0.10(-2.98%)
May 25, 2007 3.230 3.260 3.201 3.217 5,974,241 -0.00(-0.09%)
May 24, 2007 3.296 3.347 3.199 3.220 6,400,408 -0.09(-2.80%)
May 23, 2007 3.284 3.350 3.257 3.313 12,280,415 +0.03(+0.83%)
May 22, 2007 3.209 3.301 3.183 3.286 7,038,822 +0.07(+2.22%)
May 21, 2007 3.130 3.234 3.123 3.214 6,663,188 +0.08(+2.55%)
May 18, 2007 3.121 3.144 3.101 3.134 4,487,217 +0.02(+0.55%)
May 17, 2007 3.081 3.140 3.074 3.117 5,141,661 +0.01(+0.46%)
May 16, 2007 3.109 3.141 3.031 3.103 5,035,828 -0.00(-0.14%)
May 15, 2007 3.134 3.149 3.089 3.107 4,727,191 -0.03(-0.96%)
May 14, 2007 3.144 3.157 3.103 3.137 4,453,477 -0.01(-0.45%)
May 11, 2007 3.109 3.157 3.091 3.151 4,842,012 +0.02(+0.68%)
May 10, 2007 3.144 3.159 3.117 3.130 7,143,192 -0.03(-0.90%)
May 09, 2007 3.144 3.177 3.137 3.159 3,988,292 -0.00(-0.14%)
May 08, 2007 3.156 3.203 3.129 3.163 5,740,994 -0.01(-0.36%)
May 07, 2007 3.166 3.191 3.163 3.174 4,161,528 +0.01(+0.27%)
May 04, 2007 3.221 3.224 3.143 3.166 6,577,452 -0.02(-0.58%)
May 03, 2007 3.147 3.253 3.141 3.184 13,825,301 +0.03(+0.81%)
May 02, 2007 3.131 3.277 3.127 3.159 18,657,842 -0.01(-0.18%)
May 01, 2007 3.161 3.184 3.117 3.164 9,521,288 -0.00(-0.09%)
Apr 30, 2007 3.171 3.181 3.139 3.167 9,247,525 -0.01(-0.18%)
Apr 27, 2007 3.171 3.183 3.133 3.173 5,637,576 +0.01(+0.36%)
Apr 26, 2007 3.071 3.180 3.071 3.161 9,761,647 +0.08(+2.64%)
Apr 25, 2007 3.101 3.161 3.054 3.080 8,402,128 -0.01(-0.28%)
Apr 24, 2007 3.107 3.121 3.051 3.089 8,917,538 -0.02(-0.51%)
Apr 23, 2007 3.147 3.154 3.091 3.104 13,811,504 -0.05(-1.67%)
Apr 20, 2007 3.143 3.164 3.111 3.157 13,333,327 +0.08(+2.74%)
Apr 19, 2007 3.020 3.073 2.997 3.073 28,148,883 -0.03(-0.88%)
Apr 18, 2007 3.029 3.184 2.983 3.100 54,942,391 -0.32(-9.43%)
Apr 17, 2007 3.514 3.514 3.406 3.423 12,124,287 -0.08(-2.28%)
Apr 16, 2007 3.529 3.543 3.491 3.503 4,579,491 -0.01(-0.33%)
Apr 13, 2007 3.510 3.523 3.486 3.514 3,590,909 +0.00(+0.00%)
Apr 12, 2007 3.493 3.557 3.451 3.514 5,465,985 +0.00(+0.00%)
Apr 11, 2007 3.531 3.536 3.476 3.514 6,978,587 -0.04(-1.05%)
Apr 10, 2007 3.497 3.570 3.497 3.551 8,075,137 +0.07(+2.14%)
Apr 09, 2007 3.461 3.509 3.461 3.477 4,174,275 +0.02(+0.58%)
Apr 05, 2007 3.491 3.497 3.440 3.457 5,468,939 -0.05(-1.35%)
Apr 04, 2007 3.411 3.519 3.339 3.504 14,190,470 +0.11(+3.15%)
Apr 03, 2007 3.366 3.446 3.359 3.397 8,877,806 +0.04(+1.28%)
Apr 02, 2007 3.329 3.390 3.313 3.354 7,243,579 +0.04(+1.25%)
Mar 30, 2007 3.344 3.407 3.300 3.313 5,320,637 -0.04(-1.11%)
Mar 29, 2007 3.344 3.374 3.269 3.350 6,681,017 +0.01(+0.30%)
Mar 28, 2007 3.374 3.374 3.296 3.340 5,489,225 -0.03(-0.85%)
Mar 27, 2007 3.333 3.386 3.321 3.369 9,217,873 +0.05(+1.38%)
Mar 26, 2007 3.393 3.400 3.281 3.323 7,420,448 -0.07(-1.98%)
Mar 23, 2007 3.286 3.397 3.275 3.390 10,215,114 +0.09(+2.73%)
Mar 22, 2007 3.286 3.323 3.259 3.300 5,698,903 +0.01(+0.22%)
Mar 21, 2007 3.221 3.330 3.169 3.293 15,979,915 +0.08(+2.54%)
Mar 20, 2007 3.053 3.256 3.049 3.211 15,968,813 +0.16(+5.24%)
Mar 19, 2007 3.016 3.071 3.011 3.051 5,711,433 +0.05(+1.62%)
Mar 16, 2007 3.021 3.031 2.967 3.003 6,664,301 -0.02(-0.66%)
Mar 15, 2007 3.024 3.050 2.984 3.023 6,435,450 +0.01(+0.24%)
Mar 14, 2007 2.930 3.021 2.900 3.016 8,215,431 +0.08(+2.73%)
Mar 13, 2007 3.011 3.023 2.929 2.936 9,383,521 -0.08(-2.51%)
Mar 12, 2007 2.983 3.030 2.957 3.011 6,709,073 +0.00(+0.09%)
Mar 09, 2007 3.071 3.071 2.981 3.009 6,686,295 -0.03(-0.85%)
Mar 08, 2007 3.030 3.090 3.030 3.034 6,319,922 +0.01(+0.28%)
Mar 07, 2007 3.071 3.086 3.010 3.026 8,599,717 -0.04(-1.21%)
Mar 06, 2007 3.036 3.130 2.987 3.063 14,133,203 +0.05(+1.80%)
Mar 05, 2007 3.144 3.166 3.007 3.009 17,108,084 -0.18(-5.52%)
Mar 02, 2007 3.261 3.286 3.181 3.184 8,073,142 -0.08(-2.37%)
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.