Netflix (NQ: NFLX )

555.32 USD -9.85 (-1.74%)
Streaming Delayed Price Updated: 1:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 24.17 24.55 24.00 24.50 364,829 +0.34(+1.43%)
Nov 26, 2003 24.13 24.67 23.83 24.16 1,002,689 +0.15(+0.62%)
Nov 25, 2003 23.58 24.45 23.48 24.00 1,205,484 +0.60(+2.59%)
Nov 24, 2003 22.70 23.50 22.70 23.40 998,592 +0.57(+2.52%)
Nov 21, 2003 22.78 23.50 22.62 22.83 1,566,462 +0.05(+0.20%)
Nov 20, 2003 22.25 23.55 22.10 22.78 2,104,807 -0.44(-1.89%)
Nov 19, 2003 23.30 23.96 22.80 23.22 1,651,513 -0.07(-0.28%)
Nov 18, 2003 22.60 23.80 22.36 23.29 2,802,023 +0.96(+4.28%)
Nov 17, 2003 23.17 23.20 22.09 22.33 2,264,887 -1.06(-4.51%)
Nov 14, 2003 24.20 24.73 23.27 23.39 1,351,488 -0.86(-3.57%)
Nov 13, 2003 25.39 25.40 24.10 24.25 1,702,096 -0.87(-3.46%)
Nov 12, 2003 23.50 25.25 23.28 25.12 2,453,165 +1.60(+6.82%)
Nov 11, 2003 23.45 23.98 22.98 23.51 1,877,899 +0.21(+0.92%)
Nov 10, 2003 23.43 23.99 22.98 23.30 3,464,500 -0.14(-0.60%)
Nov 07, 2003 25.58 26.42 23.11 23.44 7,360,258 -1.98(-7.77%)
Nov 06, 2003 27.60 28.34 25.01 25.42 7,827,694 -3.95(-13.44%)
Nov 05, 2003 29.62 29.99 28.98 29.36 1,234,063 -0.44(-1.48%)
Nov 04, 2003 29.02 30.27 28.92 29.80 1,105,994 +0.47(+1.62%)
Nov 03, 2003 28.70 29.50 28.60 29.33 977,599 +0.68(+2.36%)
Oct 31, 2003 29.42 29.48 28.26 28.65 1,144,050 -0.62(-2.13%)
Oct 30, 2003 29.53 30.43 28.90 29.27 1,781,158 -0.26(-0.86%)
Oct 29, 2003 28.75 29.65 28.45 29.53 1,951,099 +1.29(+4.57%)
Oct 28, 2003 27.33 28.24 27.10 28.24 1,563,091 +1.37(+5.08%)
Oct 27, 2003 25.82 26.91 25.77 26.87 1,108,500 +0.88(+3.38%)
Oct 24, 2003 26.25 26.73 25.35 26.00 1,536,600 -0.07(-0.27%)
Oct 23, 2003 25.61 26.71 25.05 26.07 1,653,200 -0.16(-0.61%)
Oct 22, 2003 26.55 27.17 26.08 26.23 1,624,500 -1.02(-3.76%)
Oct 21, 2003 27.62 28.00 26.77 27.25 2,525,730 -0.12(-0.44%)
Oct 20, 2003 25.43 28.12 25.23 27.37 4,325,530 +1.31(+5.01%)
Oct 17, 2003 25.73 26.54 24.75 26.07 2,743,563 +0.28(+1.10%)
Oct 16, 2003 22.35 26.78 22.66 25.78 8,871,844 +3.43(+15.35%)
Oct 15, 2003 23.70 24.00 22.14 22.35 1,941,546 -1.26(-5.34%)
Oct 14, 2003 23.58 24.23 22.92 23.61 1,726,798 +0.20(+0.83%)
Oct 13, 2003 22.20 23.42 22.15 23.42 1,505,671 +1.09(+4.88%)
Oct 10, 2003 21.75 22.43 21.65 22.33 729,297 +0.79(+3.67%)
Oct 09, 2003 21.52 22.60 21.39 21.54 1,333,692 +0.04(+0.16%)
Oct 08, 2003 22.39 22.45 21.02 21.50 1,575,893 -0.52(-2.38%)
Oct 07, 2003 20.70 22.35 20.48 22.02 1,565,457 +1.34(+6.50%)
Oct 06, 2003 20.01 21.32 19.67 20.68 1,315,944 +0.60(+3.01%)
Oct 03, 2003 20.58 20.71 19.77 20.08 2,590,744 -0.41(-2.00%)
Oct 02, 2003 18.82 20.80 18.00 20.49 5,221,070 +3.23(+18.72%)
Oct 01, 2003 16.70 17.75 16.70 17.25 987,427 +0.47(+2.83%)
Sep 30, 2003 16.89 18.05 16.52 16.78 1,478,960 +0.04(+0.24%)
Sep 29, 2003 16.25 16.92 15.21 16.74 2,875,819 -0.01(-0.03%)
Sep 26, 2003 17.05 17.86 16.67 16.75 870,474 -0.66(-3.79%)
Sep 25, 2003 18.95 19.23 16.87 17.41 1,447,149 -1.66(-8.71%)
Sep 24, 2003 19.57 19.67 18.98 19.07 525,242 -0.50(-2.56%)
Sep 23, 2003 19.58 19.75 19.08 19.57 746,103 +0.17(+0.88%)
Sep 22, 2003 18.23 20.12 18.17 19.39 1,609,976 +0.89(+4.84%)
Sep 19, 2003 18.25 18.80 17.89 18.50 685,677 +0.23(+1.26%)
Sep 18, 2003 18.10 18.41 17.80 18.27 872,435 +0.39(+2.21%)
Sep 17, 2003 18.10 18.49 17.71 17.88 800,237 -0.08(-0.42%)
Sep 16, 2003 18.52 18.71 17.83 17.95 1,548,896 +0.20(+1.10%)
Sep 15, 2003 17.38 18.07 17.23 17.75 1,276,800 +0.47(+2.72%)
Sep 12, 2003 16.38 17.38 16.25 17.29 1,155,100 +0.85(+5.17%)
Sep 11, 2003 17.00 17.12 16.04 16.43 1,274,300 -0.52(-3.07%)
Sep 10, 2003 17.65 18.14 16.80 16.95 760,200 -0.80(-4.51%)
Sep 09, 2003 17.33 18.26 17.32 17.75 776,800 +0.39(+2.28%)
Sep 08, 2003 17.11 17.75 17.00 17.36 1,195,900 +0.09(+0.49%)
Sep 05, 2003 16.65 17.65 16.65 17.27 1,491,000 +0.53(+3.17%)
Sep 04, 2003 16.60 16.90 16.40 16.75 590,300 +0.10(+0.57%)
Sep 03, 2003 17.26 17.72 16.48 16.65 1,704,400 -0.18(-1.04%)
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.