Netflix (NQ: NFLX )

556.78 USD -8.39 (-1.48%)
Streaming Delayed Price Updated: 4:03 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 198.00 206.80 195.55 205.90 11,881,406 +6.98(+3.51%)
Nov 29, 2010 194.01 200.00 192.50 198.92 7,038,488 +7.02(+3.66%)
Nov 26, 2010 188.35 192.48 187.80 191.90 3,041,907 +3.13(+1.66%)
Nov 24, 2010 190.91 188.77 188.77 188.77 4,029,355 +1.06(+0.56%)
Nov 23, 2010 186.23 192.10 186.04 187.71 6,815,426 -0.61(-0.32%)
Nov 22, 2010 181.07 188.70 181.00 188.32 10,253,314 +15.28(+8.83%)
Nov 19, 2010 168.36 173.25 167.81 173.04 3,229,878 +4.71(+2.80%)
Nov 18, 2010 169.59 170.80 168.02 168.33 2,539,263 +1.65(+0.99%)
Nov 17, 2010 164.71 168.51 164.02 166.68 2,687,272 +1.28(+0.77%)
Nov 16, 2010 166.76 169.23 163.57 165.40 3,909,294 -2.90(-1.72%)
Nov 15, 2010 171.93 173.54 167.68 168.30 4,568,026 -4.70(-2.72%)
Nov 12, 2010 174.59 176.89 170.10 173.00 4,170,481 -2.14(-1.22%)
Nov 11, 2010 174.92 178.69 173.55 175.14 4,202,424 -1.73(-0.98%)
Nov 10, 2010 170.00 177.26 168.65 176.87 5,504,267 +6.41(+3.76%)
Nov 09, 2010 169.75 174.90 169.42 170.46 5,756,145 +1.33(+0.79%)
Nov 08, 2010 166.83 170.54 165.26 169.13 4,114,165 +1.03(+0.61%)
Nov 05, 2010 170.84 170.91 166.86 168.10 3,143,861 +0.28(+0.17%)
Nov 04, 2010 173.35 173.43 166.60 167.82 5,835,123 -3.64(-2.12%)
Nov 03, 2010 172.64 174.04 169.03 171.46 3,910,915 -0.15(-0.09%)
Nov 02, 2010 166.69 173.38 166.56 171.61 5,455,102 +4.24(+2.53%)
Nov 01, 2010 173.95 174.00 165.70 167.37 4,923,952 -6.20(-3.57%)
Oct 29, 2010 174.94 175.80 169.32 173.57 5,944,316 -2.13(-1.21%)
Oct 28, 2010 179.00 179.22 173.05 175.70 3,770,267 -2.80(-1.57%)
Oct 27, 2010 179.30 184.74 175.56 178.50 9,246,241 +11.66(+6.99%)
Oct 25, 2010 169.23 169.85 165.06 166.84 3,668,595 -1.26(-0.75%)
Oct 22, 2010 167.10 171.48 165.94 168.10 7,042,900 -4.59(-2.66%)
Oct 21, 2010 169.54 174.94 166.58 172.69 15,951,966 +19.54(+12.76%)
Oct 20, 2010 150.00 155.77 148.00 153.15 8,839,443 +3.82(+2.56%)
Oct 19, 2010 150.31 152.43 147.35 149.33 3,661,937 -3.67(-2.40%)
Oct 18, 2010 156.41 156.65 152.02 153.00 2,853,756 -2.72(-1.75%)
Oct 15, 2010 153.53 155.83 152.06 155.72 3,441,832 +2.94(+1.92%)
Oct 14, 2010 153.91 156.76 151.54 152.78 3,132,775 -1.83(-1.18%)
Oct 13, 2010 158.10 159.50 154.01 154.61 3,280,324 -0.78(-0.50%)
Oct 12, 2010 153.72 155.83 151.51 155.39 3,635,553 +1.70(+1.11%)
Oct 11, 2010 150.74 156.48 150.23 153.69 4,075,291 +4.05(+2.71%)
Oct 08, 2010 152.04 153.00 148.05 149.64 3,484,677 -1.79(-1.18%)
Oct 07, 2010 150.67 154.09 148.84 151.43 4,109,816 +1.16(+0.77%)
Oct 06, 2010 154.49 158.75 148.46 150.27 6,783,960 -5.89(-3.77%)
Oct 05, 2010 159.50 160.01 154.21 156.16 5,864,644 -0.23(-0.15%)
Oct 04, 2010 153.02 158.79 151.57 156.39 6,772,332 +1.73(+1.12%)
Oct 01, 2010 160.60 160.70 153.81 154.66 8,422,976 -7.50(-4.63%)
Sep 30, 2010 171.85 174.40 161.88 162.16 10,285,981 -8.47(-4.96%)
Sep 29, 2010 160.39 170.75 160.22 170.63 7,783,590 +8.77(+5.42%)
Sep 28, 2010 164.85 164.99 159.49 161.86 5,471,792 -3.13(-1.90%)
Sep 27, 2010 160.50 166.16 159.38 164.99 5,956,643 +2.78(+1.71%)
Sep 24, 2010 164.12 167.12 161.00 162.21 9,335,264 +1.74(+1.08%)
Sep 23, 2010 158.76 163.72 158.42 160.47 11,708,862 +3.54(+2.26%)
Sep 22, 2010 150.08 156.97 149.30 156.93 8,902,715 +9.73(+6.61%)
Sep 21, 2010 143.50 148.60 143.11 147.20 4,637,202 +4.31(+3.02%)
Sep 20, 2010 142.00 144.00 140.02 142.89 5,287,045 +2.43(+1.73%)
Sep 17, 2010 142.38 142.45 140.02 140.46 3,314,205 -2.66(-1.86%)
Sep 15, 2010 146.59 146.59 142.62 143.12 3,445,118 -3.53(-2.41%)
Sep 14, 2010 147.72 148.89 146.10 146.65 2,916,289 -1.29(-0.87%)
Sep 13, 2010 149.41 149.95 147.00 147.94 3,343,822 +1.78(+1.22%)
Sep 10, 2010 146.63 146.87 144.40 146.16 2,639,713 +0.48(+0.33%)
Sep 09, 2010 148.30 149.74 144.80 145.68 3,994,185 -0.32(-0.22%)
Sep 08, 2010 143.59 147.74 143.38 146.00 5,568,567 +4.21(+2.97%)
Sep 07, 2010 137.91 142.95 137.60 141.79 4,628,530 +3.31(+2.39%)
Sep 03, 2010 140.00 142.50 138.05 138.48 4,974,163 +0.48(+0.35%)
Sep 02, 2010 134.30 138.58 132.61 138.00 5,257,123 +3.09(+2.29%)
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.