Netflix (NQ: NFLX )

550.20 USD +3.50 (+0.64%)
Streaming Delayed Price Updated: 12:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.631 1.639 1.582 1.607 5,238,100 -0.02(-1.32%)
May 29, 2003 1.610 1.644 1.579 1.629 3,644,900 +0.01(+0.88%)
May 28, 2003 1.629 1.675 1.554 1.614 5,075,700 -0.01(-0.40%)
May 27, 2003 1.575 1.639 1.571 1.621 6,948,900 +0.04(+2.58%)
May 23, 2003 1.634 1.657 1.579 1.580 4,090,100 -0.03(-2.08%)
May 22, 2003 1.513 1.631 1.507 1.614 7,145,600 +0.10(+6.61%)
May 21, 2003 1.554 1.556 1.483 1.514 4,728,500 -0.04(-2.57%)
May 20, 2003 1.525 1.568 1.468 1.554 10,122,700 +0.07(+4.62%)
May 19, 2003 1.664 1.673 1.466 1.485 15,265,600 -0.21(-12.61%)
May 16, 2003 1.751 1.757 1.643 1.699 6,500,200 -0.05(-2.74%)
May 15, 2003 1.756 1.784 1.725 1.747 5,355,700 -0.00(-0.08%)
May 14, 2003 1.849 1.852 1.737 1.749 9,571,100 -0.05(-2.66%)
May 13, 2003 1.693 1.804 1.682 1.796 9,149,000 +0.12(+6.88%)
May 12, 2003 1.635 1.711 1.621 1.681 5,912,900 +0.06(+4.02%)
May 09, 2003 1.636 1.650 1.593 1.616 2,967,300 -0.02(-1.14%)
May 08, 2003 1.665 1.672 1.626 1.634 5,028,800 -0.05(-3.19%)
May 07, 2003 1.659 1.700 1.632 1.688 6,741,700 +0.03(+1.79%)
May 06, 2003 1.669 1.728 1.636 1.659 7,487,900 -0.01(-0.64%)
May 05, 2003 1.601 1.742 1.601 1.669 7,235,900 +0.05(+3.27%)
May 02, 2003 1.604 1.643 1.600 1.617 6,169,100 +0.01(+0.58%)
May 01, 2003 1.619 1.631 1.596 1.607 7,495,600 -0.02(-1.32%)
Apr 30, 2003 1.635 1.663 1.554 1.629 5,541,900 +0.00(+0.00%)
Apr 29, 2003 1.579 1.643 1.579 1.629 10,080,700 +0.05(+2.89%)
Apr 28, 2003 1.500 1.589 1.500 1.583 11,379,900 +0.07(+4.78%)
Apr 25, 2003 1.571 1.586 1.493 1.511 7,471,100 -0.06(-3.95%)
Apr 24, 2003 1.467 1.628 1.450 1.573 17,903,900 +0.09(+6.27%)
Apr 23, 2003 1.647 1.649 1.432 1.480 18,447,800 -0.16(-9.80%)
Apr 22, 2003 1.749 1.749 1.603 1.641 15,299,900 -0.12(-6.74%)
Apr 21, 2003 1.693 1.764 1.614 1.759 24,313,100 +0.19(+12.16%)
Apr 17, 2003 1.475 1.571 1.469 1.569 6,853,700 +0.10(+6.75%)
Apr 16, 2003 1.449 1.473 1.436 1.469 2,268,700 +0.03(+2.09%)
Apr 15, 2003 1.436 1.450 1.409 1.439 3,162,600 -0.00(-0.25%)
Apr 14, 2003 1.451 1.479 1.436 1.443 2,681,000 -0.04(-2.74%)
Apr 11, 2003 1.500 1.550 1.475 1.484 2,400,300 -0.02(-1.19%)
Apr 10, 2003 1.464 1.511 1.436 1.501 2,713,900 +0.04(+3.04%)
Apr 09, 2003 1.482 1.486 1.429 1.457 2,941,400 +0.02(+1.09%)
Apr 08, 2003 1.421 1.471 1.364 1.441 3,138,100 +0.02(+1.15%)
Apr 07, 2003 1.443 1.518 1.411 1.425 5,162,500 +0.03(+2.05%)
Apr 04, 2003 1.440 1.459 1.389 1.396 2,948,400 -0.03(-2.25%)
Apr 03, 2003 1.443 1.446 1.397 1.429 4,021,500 +0.01(+0.81%)
Apr 02, 2003 1.429 1.472 1.397 1.417 11,380,600 +0.06(+4.64%)
Apr 01, 2003 1.464 1.470 1.326 1.354 8,509,900 -0.10(-6.83%)
Mar 31, 2003 1.442 1.507 1.436 1.454 4,141,627 -0.05(-3.37%)
Mar 28, 2003 1.554 1.595 1.479 1.504 13,089,034 -0.05(-3.08%)
Mar 27, 2003 1.464 1.565 1.443 1.552 15,315,335 +0.08(+5.49%)
Mar 26, 2003 1.386 1.481 1.375 1.471 9,289,175 +0.10(+7.01%)
Mar 25, 2003 1.286 1.392 1.282 1.375 6,306,923 +0.09(+6.94%)
Mar 24, 2003 1.305 1.329 1.268 1.286 4,499,390 -0.04(-2.96%)
Mar 21, 2003 1.365 1.401 1.308 1.325 4,081,973 -0.02(-1.49%)
Mar 20, 2003 1.389 1.406 1.329 1.345 7,305,872 -0.03(-2.13%)
Mar 19, 2003 1.364 1.399 1.336 1.374 8,043,392 +0.03(+2.61%)
Mar 18, 2003 1.321 1.370 1.291 1.339 10,559,598 +0.05(+4.17%)
Mar 17, 2003 1.184 1.292 1.119 1.286 8,316,028 +0.10(+8.76%)
Mar 14, 2003 1.186 1.211 1.171 1.182 3,062,395 +0.02(+1.85%)
Mar 13, 2003 1.097 1.184 1.089 1.161 3,845,100 +0.08(+7.90%)
Mar 12, 2003 1.104 1.108 1.064 1.076 2,876,314 -0.03(-2.84%)
Mar 11, 2003 1.124 1.125 1.071 1.107 2,767,800 -0.02(-1.46%)
Mar 10, 2003 1.141 1.164 1.122 1.124 1,715,700 -0.03(-2.24%)
Mar 07, 2003 1.141 1.186 1.125 1.149 1,855,700 -0.01(-1.29%)
Mar 06, 2003 1.165 1.178 1.143 1.164 1,663,200 +0.01(+0.93%)
Mar 05, 2003 1.169 1.169 1.126 1.154 1,752,800 -0.01(-1.22%)
Mar 04, 2003 1.142 1.172 1.110 1.168 2,785,300 +0.03(+2.44%)
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.