Netflix (NQ: NFLX )

554.60 USD -10.57 (-1.87%)
Streaming Delayed Price Updated: 2:03 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.40 27.90 26.94 27.54 868,437 +0.54(+2.00%)
Nov 29, 2005 27.52 28.00 26.71 27.00 908,699 -0.58(-2.10%)
Nov 28, 2005 28.50 28.60 27.50 27.58 1,510,343 -1.67(-5.71%)
Nov 25, 2005 29.02 29.29 28.89 29.25 213,376 +0.23(+0.79%)
Nov 23, 2005 29.02 29.56 28.97 29.02 889,637 -0.18(-0.62%)
Nov 22, 2005 28.46 29.49 28.45 29.20 705,161 +0.49(+1.71%)
Nov 21, 2005 28.28 28.96 27.80 28.71 868,061 +0.29(+1.02%)
Nov 18, 2005 28.99 29.25 27.70 28.42 1,238,029 -0.33(-1.15%)
Nov 17, 2005 27.85 28.85 27.79 28.75 978,687 +1.01(+3.64%)
Nov 16, 2005 28.03 28.34 27.23 27.74 1,185,669 -0.21(-0.75%)
Nov 15, 2005 28.95 29.00 27.86 27.95 1,245,486 -1.07(-3.69%)
Nov 14, 2005 30.10 30.10 28.81 29.02 882,444 -1.05(-3.49%)
Nov 11, 2005 29.48 30.08 28.98 30.07 1,252,124 +0.52(+1.76%)
Nov 10, 2005 29.50 30.25 29.34 29.55 3,581,460 +1.40(+4.97%)
Nov 09, 2005 28.60 28.70 27.83 28.15 1,088,276 -0.41(-1.44%)
Nov 08, 2005 28.00 29.30 27.95 28.56 2,255,725 +0.75(+2.70%)
Nov 07, 2005 27.69 27.93 27.47 27.81 694,333 +0.22(+0.80%)
Nov 04, 2005 27.10 27.75 26.92 27.59 1,003,358 +0.51(+1.88%)
Nov 03, 2005 27.39 28.16 26.33 27.08 4,203,502 -0.04(-0.15%)
Nov 02, 2005 25.43 27.33 25.43 27.12 1,812,840 +1.44(+5.61%)
Nov 01, 2005 26.04 26.50 25.61 25.68 1,030,728 -0.73(-2.76%)
Oct 31, 2005 25.75 26.63 25.60 26.41 1,387,441 +0.13(+0.49%)
Oct 28, 2005 26.13 26.51 25.41 26.28 1,584,716 +0.38(+1.47%)
Oct 27, 2005 25.72 26.20 24.73 25.90 2,828,377 +0.92(+3.68%)
Oct 26, 2005 27.20 27.40 23.81 24.98 3,495,406 -2.43(-8.87%)
Oct 25, 2005 26.89 27.62 26.78 27.41 1,044,760 +0.44(+1.63%)
Oct 24, 2005 26.48 27.25 26.25 26.97 1,941,545 +0.82(+3.14%)
Oct 21, 2005 25.91 26.56 25.90 26.15 1,827,094 +0.52(+2.03%)
Oct 20, 2005 27.25 27.70 25.58 25.63 3,288,264 -2.72(-9.59%)
Oct 19, 2005 27.11 28.50 26.66 28.35 1,781,307 +0.90(+3.28%)
Oct 18, 2005 29.20 29.49 27.37 27.45 1,539,060 -1.65(-5.67%)
Oct 17, 2005 28.80 29.20 28.25 29.10 841,941 +0.34(+1.18%)
Oct 14, 2005 28.40 28.78 27.40 28.76 889,778 +0.86(+3.08%)
Oct 13, 2005 27.54 28.00 26.84 27.90 1,088,955 +0.39(+1.42%)
Oct 12, 2005 28.17 28.75 27.02 27.51 1,148,418 -0.70(-2.48%)
Oct 11, 2005 29.00 29.25 27.76 28.21 1,884,541 -0.48(-1.67%)
Oct 10, 2005 27.40 28.99 27.32 28.69 2,453,653 +1.44(+5.28%)
Oct 07, 2005 26.11 27.80 25.94 27.25 1,973,354 +1.57(+6.11%)
Oct 06, 2005 25.80 26.24 25.36 25.68 885,112 -0.31(-1.19%)
Oct 05, 2005 26.72 26.75 25.87 25.99 1,260,375 -1.00(-3.71%)
Oct 04, 2005 27.06 27.94 26.88 26.99 1,897,933 +0.35(+1.31%)
Oct 03, 2005 25.98 26.77 25.95 26.64 1,307,905 +0.65(+2.50%)
Sep 30, 2005 24.58 26.65 24.41 25.99 3,569,001 +1.59(+6.52%)
Sep 29, 2005 24.67 24.94 24.33 24.40 1,400,458 +0.16(+0.66%)
Sep 28, 2005 24.54 24.61 24.07 24.24 636,890 -0.06(-0.25%)
Sep 27, 2005 24.99 25.04 24.30 24.30 1,595,357 +0.33(+1.38%)
Sep 26, 2005 24.12 24.18 23.45 23.97 1,009,895 -0.20(-0.83%)
Sep 23, 2005 24.17 24.42 23.09 24.17 863,315 +0.55(+2.33%)
Sep 22, 2005 23.62 23.75 22.50 23.62 647,781 +0.95(+4.19%)
Sep 21, 2005 23.20 23.44 22.53 22.67 794,645 -0.51(-2.20%)
Sep 20, 2005 23.32 23.92 22.94 23.18 855,665 -0.09(-0.39%)
Sep 19, 2005 24.35 24.37 23.00 23.27 1,242,801 -0.93(-3.84%)
Sep 16, 2005 23.52 24.26 23.47 24.20 944,159 +0.78(+3.33%)
Sep 15, 2005 23.68 23.93 23.15 23.42 1,017,260 -0.25(-1.06%)
Sep 14, 2005 24.40 24.46 23.57 23.67 1,313,100 -0.70(-2.87%)
Sep 13, 2005 25.31 25.40 24.30 24.37 1,299,890 -0.84(-3.33%)
Sep 12, 2005 25.18 25.48 24.52 25.21 1,289,321 +0.24(+0.96%)
Sep 09, 2005 24.32 25.05 24.10 24.97 1,940,857 +0.88(+3.65%)
Sep 08, 2005 22.66 24.36 22.51 24.09 3,110,047 +1.50(+6.64%)
Sep 07, 2005 22.75 22.98 22.43 22.59 1,162,295 -0.17(-0.75%)
Sep 06, 2005 21.54 22.92 21.45 22.76 1,135,644 +1.22(+5.66%)
Sep 02, 2005 21.89 21.91 21.25 21.54 641,308 +0.09(+0.42%)
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.