Indicators

Netflix (NQ: NFLX )

617.52 +10.37 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.55	16.28	15.46	15.88	28,195,166	+0.33(+2.10%)
May 27, 2010	15.43	15.57	15.07	15.55	19,623,310	+0.58(+3.87%)
May 26, 2010	15.35	15.55	14.80	14.97	33,463,464	-0.03(-0.19%)
May 25, 2010	13.93	15.00	13.86	15.00	23,207,904	+0.48(+3.33%)
May 24, 2010	14.48	14.91	14.29	14.52	18,432,826	+0.31(+2.16%)
May 21, 2010	13.06	14.28	12.97	14.21	30,016,768	+0.64(+4.72%)
May 20, 2010	13.40	14.00	13.28	13.57	28,922,612	-0.80(-5.59%)
May 19, 2010	14.43	14.93	13.91	14.37	22,926,770	-0.20(-1.37%)
May 18, 2010	15.06	15.39	14.37	14.57	27,497,580	-0.62(-4.08%)
May 17, 2010	14.50	15.29	14.47	15.19	31,577,670	+0.83(+5.76%)
May 14, 2010	15.07	15.14	14.29	14.37	34,972,868	-1.35(-8.59%)
May 13, 2010	15.49	17.07	15.32	15.72	71,549,560	+0.31(+2.02%)
May 12, 2010	14.53	15.42	14.49	15.40	27,243,138	+1.14(+8.02%)
May 11, 2010	14.39	14.59	13.65	14.26	23,101,762	+0.33(+2.37%)
May 10, 2010	13.78	13.99	13.57	13.93	18,567,360	+0.92(+7.04%)
May 07, 2010	13.86	14.29	12.92	13.01	25,914,334	-0.84(-6.06%)
May 06, 2010	13.87	14.43	12.86	13.85	24,448,416	-0.18(-1.28%)
May 05, 2010	14.09	14.53	13.74	14.03	14,752,100	-0.16(-1.14%)
May 04, 2010	14.29	14.41	13.98	14.19	15,383,906	-0.38(-2.58%)

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.