Indicators

Netflix (NQ: NFLX )

613.69 -3.83 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.030	6.281	5.953	6.131	12,717,851	+0.13(+2.12%)
Mar 30, 2009	5.644	6.049	5.579	6.004	19,396,258	+0.04(+0.67%)
Mar 26, 2009	5.959	6.055	5.913	5.964	14,459,766	+0.03(+0.46%)
Mar 25, 2009	6.176	6.257	5.771	5.937	18,686,422	-0.27(-4.28%)
Mar 24, 2009	6.146	6.346	6.136	6.203	12,204,534	+0.00(+0.05%)
Mar 23, 2009	6.059	6.200	5.800	6.200	14,586,998	+0.25(+4.20%)
Mar 20, 2009	5.973	6.037	5.820	5.950	13,113,568	+0.02(+0.34%)
Mar 19, 2009	6.064	6.064	5.891	5.930	12,111,287	-0.02(-0.26%)
Mar 18, 2009	5.814	6.064	5.736	5.946	16,355,359	+0.12(+2.03%)
Mar 17, 2009	5.536	5.827	5.444	5.827	11,903,254	+0.30(+5.51%)
Mar 16, 2009	5.669	5.764	5.511	5.523	12,023,297	-0.10(-1.80%)
Mar 13, 2009	5.704	5.714	5.540	5.624	9,539,383	-0.08(-1.48%)
Mar 12, 2009	5.259	5.714	5.214	5.709	14,080,121	+0.35(+6.59%)
Mar 11, 2009	5.513	5.550	5.286	5.356	11,029,942	-0.14(-2.62%)
Mar 10, 2009	5.601	5.684	5.457	5.500	16,337,271	+0.00(+0.00%)
Mar 09, 2009	5.459	5.696	5.434	5.500	11,849,298	+0.05(+0.84%)
Mar 06, 2009	5.497	5.543	5.273	5.454	8,729,644	+0.04(+0.74%)
Mar 05, 2009	5.246	5.520	5.240	5.414	11,335,064	+0.03(+0.50%)
Mar 04, 2009	5.297	5.459	5.156	5.387	14,489,404	+0.48(+9.78%)

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.