Netflix (NQ: NFLX )

556.02 USD -9.14 (-1.62%)
Streaming Delayed Price Updated: 1:45 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 353.59 354.00 345.99 346.59 957,465 -4.57(-1.30%)
Nov 26, 2014 351.08 351.16 351.16 351.16 10,063,200 +2.17(+0.62%)
Nov 25, 2014 351.02 352.43 344.00 348.99 4,013,615 -7.48(-2.10%)
Nov 24, 2014 360.56 363.46 355.40 356.47 2,551,474 -3.81(-1.06%)
Nov 21, 2014 372.48 373.25 359.50 360.28 2,553,969 -7.86(-2.14%)
Nov 20, 2014 363.09 373.26 361.00 368.14 2,202,708 +5.04(+1.39%)
Nov 19, 2014 383.21 387.05 362.66 363.10 3,499,746 -17.93(-4.71%)
Nov 18, 2014 381.00 384.90 380.53 381.03 1,130,791 -0.11(-0.03%)
Nov 17, 2014 385.38 389.50 380.75 381.14 1,317,649 -4.90(-1.27%)
Nov 14, 2014 379.38 387.22 378.57 386.04 1,569,803 +6.63(+1.75%)
Nov 13, 2014 384.46 385.05 377.52 379.41 1,498,192 -4.45(-1.16%)
Nov 12, 2014 381.13 385.96 377.04 383.86 1,565,102 +1.31(+0.34%)
Nov 11, 2014 387.27 394.10 381.81 382.55 2,119,831 -4.72(-1.22%)
Nov 10, 2014 383.00 389.45 379.00 387.27 1,386,913 +3.11(+0.81%)
Nov 07, 2014 383.44 385.25 379.30 384.16 1,329,140 +0.86(+0.22%)
Nov 06, 2014 378.00 385.33 377.35 383.30 1,427,063 +2.92(+0.77%)
Nov 05, 2014 385.61 387.84 376.39 380.38 1,947,243 -2.40(-0.63%)
Nov 04, 2014 386.92 387.25 378.77 382.78 1,625,447 -5.63(-1.45%)
Nov 03, 2014 393.23 395.52 385.11 388.41 2,511,402 -4.36(-1.11%)
Oct 31, 2014 384.40 393.77 384.00 392.77 2,926,677 +13.76(+3.63%)
Oct 30, 2014 377.51 382.34 374.60 379.01 1,513,115 +0.91(+0.24%)
Oct 29, 2014 386.22 386.68 377.77 378.10 1,788,788 -8.12(-2.10%)
Oct 28, 2014 379.75 386.87 378.35 386.22 1,678,221 +6.82(+1.80%)
Oct 27, 2014 383.90 385.02 376.70 379.40 2,135,211 -5.62(-1.46%)
Oct 24, 2014 382.58 387.00 380.81 385.02 2,094,690 +1.98(+0.52%)
Oct 23, 2014 380.52 385.77 378.25 383.04 2,846,036 +8.39(+2.24%)
Oct 22, 2014 368.99 381.98 363.20 374.65 4,595,502 +8.66(+2.37%)
Oct 21, 2014 362.26 366.79 355.44 365.99 2,770,093 +6.77(+1.88%)
Oct 20, 2014 356.00 369.19 355.55 359.22 4,790,914 +2.13(+0.60%)
Oct 17, 2014 359.81 360.07 341.50 357.09 11,312,209 -4.61(-1.27%)
Oct 16, 2014 332.73 366.17 331.00 361.70 13,181,289 -86.89(-19.37%)
Oct 15, 2014 444.47 450.98 435.15 448.59 8,496,173 -0.53(-0.12%)
Oct 14, 2014 445.51 451.99 438.13 449.12 2,393,390 +10.54(+2.40%)
Oct 13, 2014 451.25 452.47 435.00 438.58 2,889,258 -13.50(-2.99%)
Oct 10, 2014 459.80 464.84 451.44 452.08 2,731,835 -9.54(-2.07%)
Oct 09, 2014 466.63 467.99 459.56 461.62 2,133,135 -5.24(-1.12%)
Oct 08, 2014 456.65 467.60 451.38 466.86 2,048,802 +10.61(+2.33%)
Oct 07, 2014 461.10 466.28 456.00 456.25 1,965,586 -7.23(-1.56%)
Oct 06, 2014 462.00 467.21 461.00 463.48 1,958,734 +3.94(+0.86%)
Oct 03, 2014 453.19 460.60 452.51 459.54 2,184,628 +9.56(+2.12%)
Oct 02, 2014 438.90 450.49 437.88 449.98 2,636,170 +11.18(+2.55%)
Oct 01, 2014 448.69 450.00 437.29 438.80 2,202,385 -12.38(-2.74%)
Sep 30, 2014 452.30 457.19 449.80 451.18 1,782,391 +1.62(+0.36%)
Sep 29, 2014 444.07 450.54 442.02 449.56 1,359,597 +0.81(+0.18%)
Sep 26, 2014 445.00 450.64 443.89 448.75 1,486,385 +5.26(+1.19%)
Sep 25, 2014 449.90 452.35 442.42 443.49 1,406,239 -7.07(-1.57%)
Sep 24, 2014 444.46 451.66 442.54 450.56 1,364,814 +6.66(+1.50%)
Sep 23, 2014 441.23 448.01 440.50 443.90 1,638,805 +1.12(+0.25%)
Sep 22, 2014 456.27 456.95 438.88 442.78 2,310,237 -14.74(-3.22%)
Sep 19, 2014 461.00 461.33 454.17 457.52 1,708,965 -1.49(-0.32%)
Sep 18, 2014 457.47 461.36 453.32 459.01 1,518,619 +4.48(+0.99%)
Sep 17, 2014 456.91 458.87 451.29 454.53 1,733,335 -2.38(-0.52%)
Sep 16, 2014 448.40 458.14 445.60 456.91 3,834,244 -0.84(-0.18%)
Sep 15, 2014 477.54 477.54 456.85 457.75 2,938,961 -18.80(-3.95%)
Sep 12, 2014 483.65 484.89 476.12 476.55 1,918,879 -5.01(-1.04%)
Sep 11, 2014 482.57 484.36 479.67 481.56 1,123,590 -2.83(-0.58%)
Sep 10, 2014 480.20 484.75 477.04 484.39 1,300,728 +5.38(+1.12%)
Sep 09, 2014 486.30 489.29 476.40 479.01 2,821,638 -0.32(-0.07%)
Sep 08, 2014 474.40 480.60 474.20 479.33 1,095,766 +3.65(+0.77%)
Sep 05, 2014 473.23 477.35 470.16 475.68 1,707,620 +3.01(+0.64%)
Sep 04, 2014 479.11 480.87 472.13 472.67 1,708,447 -4.72(-0.99%)
Sep 03, 2014 480.52 487.60 476.53 477.39 2,318,014 +0.79(+0.17%)
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.