Netflix (NQ: NFLX )

556.78 USD -8.39 (-1.48%)
Streaming Delayed Price Updated: 4:01 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.33 23.02 22.12 22.98 397,219 +0.11(+0.48%)
Nov 26, 2008 21.30 23.15 21.30 22.87 1,145,566 +1.24(+5.73%)
Nov 25, 2008 22.00 22.21 20.58 21.63 1,030,503 -0.58(-2.61%)
Nov 24, 2008 20.11 22.69 19.92 22.21 1,972,872 +2.22(+11.11%)
Nov 21, 2008 19.00 20.06 18.23 19.99 1,615,753 +1.27(+6.78%)
Nov 20, 2008 20.25 20.53 18.60 18.72 1,715,194 -1.83(-8.91%)
Nov 19, 2008 21.49 22.09 20.52 20.55 1,028,267 -0.90(-4.20%)
Nov 18, 2008 21.43 22.00 20.60 21.45 958,813 +0.20(+0.94%)
Nov 17, 2008 22.09 22.10 21.03 21.25 1,025,060 -0.78(-3.54%)
Nov 14, 2008 23.91 24.11 21.98 22.03 1,293,506 -2.33(-9.56%)
Nov 13, 2008 20.54 24.49 20.54 24.36 1,930,190 +3.66(+17.68%)
Nov 12, 2008 21.74 21.96 20.60 20.70 621,415 -1.32(-5.99%)
Nov 11, 2008 21.44 22.67 20.83 22.02 637,859 +0.49(+2.28%)
Nov 10, 2008 22.20 22.68 21.19 21.53 435,069 -0.33(-1.51%)
Nov 07, 2008 21.55 22.23 21.26 21.86 784,395 +0.38(+1.77%)
Nov 06, 2008 22.49 22.90 21.38 21.48 962,738 -1.51(-6.57%)
Nov 05, 2008 24.00 24.10 22.92 22.99 832,896 -1.04(-4.33%)
Nov 04, 2008 23.70 24.34 23.00 24.03 775,720 +0.67(+2.87%)
Nov 03, 2008 23.89 24.81 23.09 23.36 1,351,407 -1.40(-5.65%)
Oct 31, 2008 22.85 25.47 22.39 24.76 1,524,741 +1.98(+8.69%)
Oct 30, 2008 22.95 23.30 21.89 22.78 1,214,187 +1.02(+4.69%)
Oct 29, 2008 20.37 23.00 20.00 21.76 1,466,832 +1.19(+5.79%)
Oct 28, 2008 18.34 20.59 18.05 20.57 2,113,833 +2.63(+14.66%)
Oct 27, 2008 18.99 19.72 17.90 17.94 1,476,552 -1.01(-5.33%)
Oct 24, 2008 20.01 20.24 18.86 18.95 1,722,020 -1.84(-8.85%)
Oct 23, 2008 20.26 21.15 20.08 20.79 1,650,087 +0.09(+0.43%)
Oct 22, 2008 20.76 21.28 20.04 20.70 1,779,123 -0.15(-0.72%)
Oct 21, 2008 23.50 23.50 20.72 20.85 2,128,618 -2.95(-12.39%)
Oct 20, 2008 24.04 24.69 22.46 23.80 1,300,518 +0.50(+2.15%)
Oct 17, 2008 22.66 24.37 22.49 23.30 943,501 -0.15(-0.64%)
Oct 16, 2008 22.92 23.61 21.69 23.45 1,372,038 +0.94(+4.18%)
Oct 15, 2008 23.89 24.18 22.51 22.51 761,105 -1.53(-6.36%)
Oct 14, 2008 26.26 26.34 23.66 24.04 1,375,898 -1.36(-5.35%)
Oct 13, 2008 25.26 26.20 24.89 25.40 1,191,630 +1.11(+4.57%)
Oct 10, 2008 22.31 24.85 21.62 24.29 1,366,407 +1.35(+5.88%)
Oct 09, 2008 22.75 24.10 22.70 22.94 1,788,762 +0.20(+0.88%)
Oct 08, 2008 21.93 23.76 21.50 22.74 1,984,997 +0.43(+1.93%)
Oct 07, 2008 26.82 26.87 21.85 22.31 1,783,614 -4.18(-15.78%)
Oct 06, 2008 26.00 26.81 25.19 26.49 4,012,549 -2.48(-8.56%)
Oct 03, 2008 29.21 31.00 28.70 28.97 716,249 -0.33(-1.13%)
Oct 02, 2008 29.80 30.00 28.31 29.30 747,580 -0.74(-2.46%)
Oct 01, 2008 30.33 30.67 29.58 30.04 928,744 -0.84(-2.72%)
Sep 30, 2008 32.02 32.49 29.78 30.88 1,528,586 -0.72(-2.28%)
Sep 29, 2008 32.32 32.91 31.10 31.60 1,146,927 -1.27(-3.86%)
Sep 26, 2008 32.26 32.94 31.51 32.87 559,194 -0.10(-0.30%)
Sep 25, 2008 31.89 33.10 31.31 32.97 888,068 +1.20(+3.78%)
Sep 24, 2008 31.51 32.42 30.55 31.77 844,245 +0.24(+0.76%)
Sep 23, 2008 31.84 32.50 31.31 31.53 834,350 -0.18(-0.57%)
Sep 22, 2008 31.40 32.20 31.08 31.71 995,923 -0.23(-0.72%)
Sep 19, 2008 32.00 33.97 30.88 31.94 2,136,987 +0.90(+2.90%)
Sep 18, 2008 28.56 31.18 28.56 31.04 2,602,376 +2.18(+7.55%)
Sep 17, 2008 28.32 29.80 28.00 28.86 1,574,162 +0.40(+1.41%)
Sep 16, 2008 27.74 28.75 27.47 28.46 1,543,069 +0.35(+1.25%)
Sep 15, 2008 29.18 30.18 27.98 28.11 941,911 -1.34(-4.55%)
Sep 12, 2008 28.33 29.70 28.32 29.45 1,054,407 +0.62(+2.15%)
Sep 11, 2008 28.18 29.01 27.58 28.83 1,195,827 +0.08(+0.28%)
Sep 10, 2008 29.02 29.15 28.44 28.75 1,252,785 +0.01(+0.03%)
Sep 09, 2008 30.08 30.40 28.73 28.74 1,330,800 -1.41(-4.68%)
Sep 08, 2008 30.17 30.81 29.59 30.15 1,591,706 +0.49(+1.65%)
Sep 05, 2008 29.44 29.83 28.53 29.66 1,560,453 -0.21(-0.70%)
Sep 04, 2008 30.64 31.30 29.64 29.87 1,884,885 -1.04(-3.36%)
Sep 03, 2008 31.08 31.71 30.66 30.91 772,721 +0.07(+0.23%)
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.