Netflix (NQ: NFLX )

555.82 USD -9.35 (-1.65%)
Streaming Delayed Price Updated: 1:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.51 11.60 11.06 11.38 1,138,600 -0.04(-0.35%)
Nov 29, 2004 11.40 11.72 11.30 11.42 1,535,900 +0.07(+0.62%)
Nov 26, 2004 11.44 11.48 11.25 11.35 625,800 -0.01(-0.09%)
Nov 24, 2004 10.92 11.48 10.68 11.36 1,699,000 +0.41(+3.74%)
Nov 23, 2004 11.32 11.40 10.91 10.95 1,578,600 -0.36(-3.18%)
Nov 22, 2004 11.10 11.49 11.10 11.31 1,580,100 +0.06(+0.53%)
Nov 19, 2004 11.81 11.89 11.21 11.25 2,978,800 -0.67(-5.62%)
Nov 18, 2004 11.80 12.28 11.52 11.92 11,478,400 +1.46(+13.96%)
Nov 17, 2004 10.57 11.00 10.33 10.46 3,227,600 -0.36(-3.33%)
Nov 16, 2004 10.65 10.87 10.33 10.82 2,461,900 -0.41(-3.65%)
Nov 15, 2004 11.08 11.24 10.80 11.23 2,092,400 +0.37(+3.41%)
Nov 12, 2004 10.73 11.20 10.68 10.86 1,529,900 +0.11(+1.02%)
Nov 11, 2004 10.48 10.78 10.45 10.75 1,585,200 +0.37(+3.56%)
Nov 10, 2004 10.70 10.73 10.33 10.38 1,406,300 -0.28(-2.63%)
Nov 09, 2004 10.83 10.93 10.50 10.66 1,623,000 -0.20(-1.84%)
Nov 08, 2004 11.21 11.23 10.75 10.86 2,405,300 -0.06(-0.55%)
Nov 05, 2004 10.61 11.40 10.61 10.92 3,580,600 +0.35(+3.31%)
Nov 04, 2004 10.25 10.75 10.25 10.57 3,005,700 +0.45(+4.45%)
Nov 03, 2004 10.18 10.54 10.08 10.12 5,043,300 +0.21(+2.12%)
Nov 02, 2004 9.380 10.34 9.380 9.910 5,773,700 +0.48(+5.09%)
Nov 01, 2004 9.475 9.600 9.350 9.430 1,882,900 -0.04(-0.42%)
Oct 29, 2004 9.550 9.700 9.400 9.470 2,256,700 -0.12(-1.25%)
Oct 28, 2004 9.850 9.860 9.500 9.590 1,468,700 -0.09(-0.93%)
Oct 27, 2004 9.330 9.840 9.250 9.680 3,649,900 +0.07(+0.73%)
Oct 26, 2004 9.940 9.940 9.550 9.610 2,389,700 -0.38(-3.80%)
Oct 25, 2004 9.890 10.15 9.730 9.990 3,121,100 +0.19(+1.94%)
Oct 22, 2004 10.10 10.15 9.720 9.800 2,862,100 -0.27(-2.68%)
Oct 21, 2004 10.29 10.35 9.970 10.07 2,908,600 -0.03(-0.30%)
Oct 20, 2004 9.990 10.30 9.950 10.10 3,096,400 +0.17(+1.71%)
Oct 19, 2004 9.990 10.09 9.670 9.930 7,865,100 +0.06(+0.61%)
Oct 18, 2004 10.60 10.66 9.850 9.870 12,315,900 -0.43(-4.17%)
Oct 15, 2004 10.02 11.49 9.960 10.30 46,225,700 -7.13(-40.91%)
Oct 14, 2004 17.44 17.70 17.00 17.43 22,414,700 +0.08(+0.46%)
Oct 13, 2004 17.70 17.72 17.15 17.35 2,061,600 +0.07(+0.41%)
Oct 12, 2004 17.91 17.97 17.10 17.28 2,768,200 -0.15(-0.86%)
Oct 11, 2004 16.83 17.45 16.59 17.43 1,700,000 +0.67(+4.00%)
Oct 08, 2004 17.30 17.72 16.75 16.76 2,189,300 -0.78(-4.45%)
Oct 07, 2004 17.82 18.15 17.40 17.54 1,998,000 -0.41(-2.28%)
Oct 06, 2004 17.47 18.25 17.39 17.95 3,829,600 -0.10(-0.55%)
Oct 05, 2004 19.29 19.60 17.90 18.05 19,656,100 +0.80(+4.64%)
Oct 04, 2004 17.19 17.78 16.85 17.25 5,471,200 +0.92(+5.63%)
Oct 01, 2004 17.40 17.61 15.91 16.33 7,151,000 +0.91(+5.90%)
Sep 30, 2004 16.24 16.24 14.93 15.42 2,913,300 -0.96(-5.86%)
Sep 29, 2004 16.09 16.70 15.74 16.38 1,451,100 -0.01(-0.06%)
Sep 28, 2004 16.28 16.55 15.92 16.39 1,114,700 +0.05(+0.31%)
Sep 27, 2004 16.49 16.60 16.05 16.34 1,046,700 -0.31(-1.86%)
Sep 24, 2004 16.98 17.15 16.60 16.65 2,001,800 -0.15(-0.89%)
Sep 23, 2004 16.87 17.21 16.50 16.80 751,700 -0.05(-0.30%)
Sep 22, 2004 17.64 17.71 16.66 16.85 1,225,600 -0.66(-3.77%)
Sep 21, 2004 18.02 18.10 17.33 17.51 1,342,400 -0.25(-1.41%)
Sep 20, 2004 17.30 18.00 16.92 17.76 2,386,000 +0.77(+4.53%)
Sep 17, 2004 17.19 17.55 16.75 16.99 1,983,100 -0.10(-0.59%)
Sep 16, 2004 16.16 17.75 15.99 17.09 3,518,300 +1.19(+7.48%)
Sep 15, 2004 16.39 16.78 15.80 15.90 1,919,300 -0.42(-2.57%)
Sep 14, 2004 16.05 16.35 15.50 16.32 1,712,900 +0.50(+3.16%)
Sep 13, 2004 15.10 15.95 15.07 15.82 1,730,300 +0.88(+5.89%)
Sep 10, 2004 15.15 15.42 14.87 14.94 1,524,800 -0.14(-0.93%)
Sep 09, 2004 15.00 15.44 15.00 15.08 938,200 +0.01(+0.07%)
Sep 08, 2004 15.55 15.64 14.87 15.07 2,043,900 -0.34(-2.21%)
Sep 07, 2004 16.76 17.18 15.16 15.41 13,269,200 +1.05(+7.31%)
Sep 03, 2004 14.89 15.00 14.20 14.36 2,061,800 -0.49(-3.30%)
Sep 02, 2004 14.10 15.10 13.88 14.85 2,194,000 +0.58(+4.06%)
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.