Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

608.58 -5.11 (-0.83%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.759 8.790 8.441 8.531 29,574,138 -0.11(-1.26%)
Aug 30, 2012 9.023 9.054 8.596 8.640 18,678,820 -0.42(-4.67%)
Aug 29, 2012 9.007 9.121 8.936 9.063 15,659,839 +0.15(+1.68%)
Aug 27, 2012 9.046 9.139 8.894 8.913 18,046,496 -0.11(-1.22%)
Aug 24, 2012 9.013 9.114 8.836 9.023 26,165,558 -0.13(-1.39%)
Aug 23, 2012 9.431 9.491 9.083 9.150 32,580,484 -0.19(-2.06%)
Aug 22, 2012 9.303 9.486 9.257 9.343 18,029,270 -0.03(-0.30%)
Aug 21, 2012 9.306 9.521 9.236 9.371 23,351,922 +0.19(+2.12%)
Aug 20, 2012 9.091 9.336 8.880 9.177 26,655,348 +0.08(+0.86%)
Aug 17, 2012 9.269 9.360 9.073 9.099 22,418,912 -0.09(-0.96%)
Aug 16, 2012 9.066 9.227 8.971 9.187 17,630,598 +0.15(+1.66%)
Aug 15, 2012 8.861 9.097 8.831 9.037 30,821,138 +0.21(+2.43%)
Aug 14, 2012 8.660 9.014 8.568 8.823 48,116,032 +0.26(+3.09%)
Aug 13, 2012 8.746 8.750 8.357 8.559 33,324,822 +0.00(+0.02%)
Aug 10, 2012 8.237 8.651 8.129 8.557 35,055,816 +0.28(+3.44%)
Aug 09, 2012 8.227 8.350 8.179 8.273 16,492,272 +0.02(+0.19%)
Aug 08, 2012 8.224 8.413 8.167 8.257 18,193,944 -0.01(-0.17%)
Aug 07, 2012 8.136 8.495 8.079 8.271 30,769,416 +0.16(+1.95%)
Aug 06, 2012 7.791 8.167 7.730 8.113 28,526,168 +0.41(+5.34%)
Aug 03, 2012 7.837 7.926 7.544 7.701 37,302,104 +0.01(+0.07%)
Aug 02, 2012 7.754 7.956 7.613 7.696 23,945,144 -0.09(-1.16%)
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.