Netflix (NQ: NFLX )

554.45 USD -10.72 (-1.90%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.97 29.75 28.94 29.28 930,100 +0.09(+0.31%)
Nov 29, 2006 29.01 29.41 28.88 29.19 619,023 +0.35(+1.21%)
Nov 28, 2006 28.73 29.00 28.52 28.84 886,177 -0.13(-0.45%)
Nov 27, 2006 29.21 29.30 28.87 28.97 862,265 -0.39(-1.33%)
Nov 24, 2006 29.20 29.37 29.15 29.36 282,624 -0.23(-0.78%)
Nov 22, 2006 29.36 29.72 29.17 29.59 420,335 +0.32(+1.09%)
Nov 21, 2006 29.25 29.40 29.00 29.27 431,624 +0.19(+0.65%)
Nov 20, 2006 28.92 29.38 28.80 29.08 415,739 +0.16(+0.55%)
Nov 17, 2006 29.27 29.27 28.85 28.92 509,671 -0.35(-1.20%)
Nov 16, 2006 29.70 29.75 29.13 29.27 631,738 -0.48(-1.61%)
Nov 15, 2006 29.01 29.82 28.84 29.75 1,185,145 +0.66(+2.27%)
Nov 14, 2006 29.66 29.67 28.92 29.09 882,339 -0.40(-1.36%)
Nov 13, 2006 29.54 29.99 29.31 29.49 675,337 +0.11(+0.37%)
Nov 10, 2006 29.06 29.52 28.94 29.38 1,109,063 +0.46(+1.59%)
Nov 09, 2006 28.83 29.50 28.77 28.92 2,052,017 +0.04(+0.14%)
Nov 08, 2006 27.55 28.97 27.35 28.88 2,234,515 +1.24(+4.49%)
Nov 07, 2006 26.95 27.84 26.88 27.64 1,275,989 +0.38(+1.39%)
Nov 06, 2006 26.80 27.30 26.75 27.26 951,923 +0.56(+2.10%)
Nov 03, 2006 26.74 27.42 26.20 26.70 1,253,266 +0.00(+0.00%)
Nov 02, 2006 27.23 27.34 26.51 26.70 1,594,465 -0.85(-3.09%)
Nov 01, 2006 27.71 28.18 27.45 27.55 1,428,491 -0.11(-0.40%)
Oct 31, 2006 28.00 28.40 27.45 27.66 1,659,120 -0.25(-0.90%)
Oct 30, 2006 27.67 27.91 27.45 27.91 856,723 +0.32(+1.16%)
Oct 27, 2006 27.65 27.99 27.38 27.59 1,931,641 -0.16(-0.58%)
Oct 26, 2006 27.75 27.88 27.12 27.75 1,632,796 +0.01(+0.04%)
Oct 25, 2006 27.64 27.96 27.23 27.74 2,786,583 +0.37(+1.35%)
Oct 24, 2006 27.31 28.10 26.64 27.37 11,919,455 +4.29(+18.59%)
Oct 23, 2006 22.26 25.60 22.05 23.08 4,355,817 +0.84(+3.78%)
Oct 20, 2006 22.12 22.30 21.95 22.24 1,545,805 +0.10(+0.45%)
Oct 19, 2006 22.28 22.52 22.13 22.14 1,131,606 -0.25(-1.12%)
Oct 18, 2006 22.80 22.94 22.28 22.39 811,923 -0.34(-1.50%)
Oct 17, 2006 23.20 23.21 22.56 22.73 1,176,103 -0.49(-2.11%)
Oct 16, 2006 23.34 23.38 23.21 23.22 1,052,317 +0.02(+0.09%)
Oct 13, 2006 23.54 23.59 23.18 23.20 633,543 -0.21(-0.90%)
Oct 12, 2006 23.30 23.56 23.22 23.41 763,945 +0.03(+0.13%)
Oct 11, 2006 23.46 23.77 23.06 23.38 1,301,489 -0.24(-1.02%)
Oct 10, 2006 24.09 24.09 23.48 23.62 511,388 -0.38(-1.58%)
Oct 09, 2006 24.19 24.19 23.87 24.00 420,158 -0.11(-0.46%)
Oct 06, 2006 23.85 24.21 23.65 24.11 623,069 +0.26(+1.09%)
Oct 05, 2006 23.35 23.99 23.08 23.85 718,405 +0.65(+2.80%)
Oct 04, 2006 22.96 23.37 22.81 23.20 749,826 +0.16(+0.69%)
Oct 03, 2006 22.81 23.07 22.30 23.04 1,015,073 +0.23(+1.01%)
Oct 02, 2006 22.79 23.12 22.70 22.81 722,570 +0.03(+0.13%)
Sep 29, 2006 23.21 23.49 22.64 22.78 1,363,699 -0.33(-1.43%)
Sep 28, 2006 23.25 23.60 22.91 23.11 797,374 -0.08(-0.34%)
Sep 27, 2006 23.00 23.49 23.00 23.19 605,764 +0.21(+0.91%)
Sep 26, 2006 23.25 23.30 22.93 22.98 505,523 -0.12(-0.52%)
Sep 25, 2006 23.28 23.30 22.91 23.10 643,200 +0.09(+0.39%)
Sep 22, 2006 22.94 23.10 22.47 23.01 711,825 +0.08(+0.35%)
Sep 21, 2006 22.44 23.54 22.42 22.93 1,067,750 +0.46(+2.05%)
Sep 20, 2006 22.17 22.55 22.13 22.47 645,799 +0.52(+2.37%)
Sep 19, 2006 22.25 22.66 21.70 21.95 1,933,292 -0.38(-1.70%)
Sep 18, 2006 22.85 22.99 22.23 22.33 1,207,062 -0.39(-1.72%)
Sep 15, 2006 22.65 22.92 22.49 22.72 1,371,669 +0.24(+1.07%)
Sep 14, 2006 22.13 22.56 22.13 22.48 711,903 +0.22(+0.99%)
Sep 13, 2006 21.50 22.41 21.45 22.26 1,374,977 +0.51(+2.34%)
Sep 12, 2006 20.67 21.86 20.64 21.75 2,239,680 +1.13(+5.48%)
Sep 11, 2006 20.01 20.85 20.01 20.62 906,421 +0.38(+1.88%)
Sep 08, 2006 20.24 20.66 20.05 20.24 818,711 -0.08(-0.39%)
Sep 07, 2006 20.86 20.86 20.28 20.32 1,397,600 -0.70(-3.33%)
Sep 06, 2006 20.85 21.69 20.75 21.02 2,887,965 +0.79(+3.91%)
Sep 05, 2006 20.12 20.24 19.90 20.23 608,683 +0.21(+1.05%)
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.