Indicators

Netflix (NQ: NFLX )

618.20 +11.05 (+1.82%)

Streaming Delayed Price Updated: 10:07 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	417.46	420.30	411.85	419.73	5,270,400	+6.29(+1.52%)
May 28, 2020	417.24	422.37	411.50	413.44	5,658,107	-6.45(-1.54%)
May 27, 2020	410.38	420.02	397.86	419.89	10,443,554	+5.12(+1.23%)
May 26, 2020	427.77	428.50	413.14	414.77	7,872,587	-14.55(-3.39%)
May 22, 2020	437.00	439.09	427.18	429.32	5,422,300	-6.93(-1.59%)
May 21, 2020	448.56	448.96	430.25	436.25	9,115,482	-11.42(-2.55%)
May 20, 2020	454.25	455.81	444.00	447.67	5,604,078	-3.37(-0.75%)
May 19, 2020	453.40	458.97	450.46	451.04	4,807,848	-1.54(-0.34%)
May 18, 2020	451.16	456.36	443.35	452.58	7,777,901	-1.61(-0.35%)
May 15, 2020	440.70	455.00	437.51	454.19	7,243,900	+12.24(+2.77%)
May 14, 2020	444.90	452.38	432.82	441.95	9,000,682	+3.68(+0.84%)
May 13, 2020	435.69	447.00	427.27	438.27	7,011,863	+6.57(+1.52%)
May 12, 2020	442.00	444.17	431.36	431.70	4,589,848	-8.82(-2.00%)
May 11, 2020	436.33	444.89	435.56	440.52	5,483,131	+4.97(+1.14%)
May 08, 2020	434.14	442.00	433.64	435.55	5,054,300	-0.98(-0.22%)
May 07, 2020	436.89	438.88	430.66	436.53	5,647,824	+2.27(+0.52%)
May 06, 2020	429.30	439.77	426.39	434.26	6,655,741	+9.58(+2.26%)
May 05, 2020	427.55	431.00	421.56	424.68	6,283,527	-3.47(-0.81%)
May 04, 2020	417.78	428.54	414.87	428.15	7,796,605	+12.88(+3.10%)

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.