Netflix (NQ: NFLX )

541.36 USD -12.38 (-2.23%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,300 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,100 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,200 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,900 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,900 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +0.19(+3.67%)
Feb 11, 2004 5.165 5.364 5.003 5.140 28,541,100 -0.06(-1.15%)
Feb 10, 2004 5.532 5.532 5.145 5.200 32,115,300 -0.27(-4.91%)
Feb 09, 2004 5.518 5.639 5.461 5.469 15,167,600 -0.00(-0.09%)
Feb 06, 2004 5.236 5.486 5.176 5.474 15,779,400 +0.25(+4.74%)
Feb 05, 2004 4.961 5.255 4.949 5.226 16,624,300 +0.25(+5.04%)
Feb 04, 2004 5.089 5.149 4.957 4.975 13,680,100 -0.16(-3.13%)
Feb 03, 2004 5.184 5.266 5.006 5.136 16,821,700 -0.06(-1.14%)
Feb 02, 2004 5.300 5.383 5.157 5.195 16,027,200 -0.05(-0.93%)
Jan 30, 2004 5.034 5.334 5.014 5.244 17,827,600 +0.19(+3.76%)
Jan 29, 2004 5.207 5.216 4.906 5.054 28,425,600 -0.08(-1.60%)
Jan 28, 2004 5.366 5.456 5.054 5.136 24,810,100 -0.23(-4.37%)
Jan 27, 2004 5.429 5.681 5.351 5.370 35,161,700 -0.08(-1.41%)
Jan 26, 2004 5.464 5.506 5.375 5.447 15,656,900 -0.09(-1.60%)
Jan 23, 2004 5.536 5.625 5.361 5.536 27,302,800 -0.01(-0.21%)
Jan 22, 2004 5.415 5.657 5.230 5.547 83,157,200 +0.85(+18.02%)
Jan 21, 2004 4.859 4.882 4.688 4.700 21,226,800 -0.14(-2.88%)
Jan 20, 2004 4.704 4.944 4.656 4.839 20,479,200 +0.16(+3.34%)
Jan 16, 2004 4.639 4.683 4.594 4.683 12,042,100 +0.06(+1.19%)
Jan 15, 2004 4.637 4.676 4.536 4.628 8,028,153 -0.02(-0.48%)
Jan 14, 2004 4.640 4.725 4.586 4.650 11,540,004 -0.01(-0.32%)
Jan 13, 2004 4.599 4.680 4.527 4.665 16,495,507 +0.09(+1.97%)
Jan 12, 2004 4.446 4.614 4.366 4.575 13,437,494 +0.15(+3.31%)
Jan 09, 2004 4.337 4.579 4.316 4.429 16,514,568 -0.00(-0.10%)
Jan 08, 2004 4.539 4.564 4.291 4.433 18,588,598 -0.01(-0.29%)
Jan 07, 2004 4.307 4.470 4.249 4.446 34,221,334 +0.19(+4.41%)
Jan 06, 2004 3.946 4.339 3.937 4.258 26,320,000 +0.26(+6.64%)
Jan 05, 2004 3.893 4.061 3.875 3.993 12,605,600 +0.08(+1.95%)
Jan 02, 2004 4.107 4.128 3.842 3.916 25,116,700 +0.01(+0.26%)
Dec 31, 2003 4.046 4.091 3.881 3.906 8,400,700 -0.15(-3.70%)
Dec 30, 2003 4.166 4.166 4.026 4.056 7,793,457 -0.11(-2.61%)
Dec 29, 2003 4.179 4.231 4.147 4.165 8,134,567 +0.01(+0.19%)
Dec 26, 2003 4.064 4.213 4.050 4.157 5,943,350 +0.09(+2.14%)
Dec 24, 2003 3.936 4.176 3.918 4.070 13,762,294 +0.15(+3.85%)
Dec 23, 2003 3.714 3.960 3.636 3.919 14,521,780 +0.21(+5.58%)
Dec 22, 2003 3.629 3.732 3.611 3.712 9,464,294 +0.06(+1.76%)
Dec 19, 2003 3.656 3.699 3.596 3.648 9,084,614 -0.01(-0.19%)
Dec 18, 2003 3.591 3.700 3.554 3.655 22,116,290 +0.05(+1.34%)
Dec 17, 2003 3.179 3.620 3.075 3.606 32,194,981 +0.41(+12.70%)
Dec 16, 2003 3.212 3.242 3.121 3.200 9,669,296 -0.04(-1.15%)
Dec 15, 2003 3.457 3.482 3.211 3.237 7,135,415 -0.11(-3.18%)
Dec 12, 2003 3.421 3.423 3.302 3.344 5,851,160 -0.05(-1.33%)
Dec 11, 2003 3.216 3.390 3.214 3.389 9,025,800 +0.17(+5.31%)
Dec 10, 2003 3.231 3.379 3.171 3.218 12,839,071 -0.03(-0.86%)
Dec 09, 2003 3.399 3.418 3.236 3.246 7,340,725 -0.13(-3.75%)
Dec 08, 2003 3.375 3.462 3.256 3.372 10,070,347 -0.02(-0.55%)
Dec 05, 2003 3.431 3.463 3.335 3.391 5,288,297 -0.04(-1.19%)
Dec 04, 2003 3.571 3.618 3.333 3.431 14,406,266 -0.12(-3.48%)
Dec 03, 2003 3.675 3.733 3.539 3.555 9,172,366 -0.08(-2.22%)
Dec 02, 2003 3.604 3.701 3.571 3.636 7,911,484 +0.01(+0.39%)
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.