Netflix (NQ: NFLX )

556.78 USD -8.39 (-1.48%)
Streaming Delayed Price Updated: 4:04 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 364.05 367.80 363.01 365.80 0 +3.31(+0.91%)
Nov 27, 2013 357.11 363.85 353.54 362.49 0 +7.29(+2.05%)
Nov 26, 2013 350.50 356.46 347.57 355.20 2,093,962 +4.96(+1.42%)
Nov 25, 2013 346.90 352.93 345.01 350.24 1,996,978 +2.39(+0.69%)
Nov 22, 2013 348.83 350.60 344.00 347.85 0 -0.65(-0.19%)
Nov 21, 2013 342.24 348.68 341.67 348.50 2,283,138 +8.98(+2.64%)
Nov 20, 2013 343.35 346.35 337.65 339.52 2,782,764 +2.23(+0.66%)
Nov 19, 2013 340.77 346.82 334.24 337.29 2,430,224 -4.48(-1.31%)
Nov 18, 2013 350.00 350.49 339.50 341.77 2,892,357 -7.99(-2.28%)
Nov 15, 2013 344.60 349.89 343.08 349.76 0 +7.19(+2.10%)
Nov 14, 2013 335.79 344.00 335.12 342.57 2,870,609 +8.84(+2.65%)
Nov 12, 2013 336.18 339.50 331.35 333.73 1,746,106 -4.18(-1.24%)
Nov 11, 2013 332.75 339.50 328.62 337.91 2,399,633 +3.01(+0.90%)
Nov 08, 2013 326.92 335.60 325.52 334.90 0 +8.04(+2.46%)
Nov 07, 2013 339.00 339.67 325.16 326.86 2,856,238 -8.77(-2.61%)
Nov 06, 2013 339.49 344.37 332.79 335.63 2,963,862 -5.87(-1.72%)
Nov 05, 2013 335.54 342.40 333.05 341.50 2,461,931 +3.90(+1.16%)
Nov 04, 2013 330.95 337.79 325.15 337.60 3,130,358 +8.33(+2.53%)
Nov 01, 2013 328.83 333.45 325.90 329.27 0 +6.79(+2.10%)
Oct 31, 2013 318.11 326.65 315.70 322.48 2,559,218 +4.34(+1.36%)
Oct 30, 2013 328.72 328.93 315.62 318.14 3,084,646 -9.16(-2.80%)
Oct 29, 2013 318.57 327.37 309.20 327.30 4,417,430 +13.30(+4.24%)
Oct 28, 2013 325.01 330.96 311.81 314.00 4,866,852 -14.03(-4.28%)
Oct 25, 2013 331.00 337.20 325.91 328.03 0 -3.19(-0.96%)
Oct 24, 2013 331.44 336.85 323.66 331.22 4,775,809 +0.98(+0.30%)
Oct 23, 2013 317.32 335.19 317.00 330.24 8,335,908 +7.72(+2.39%)
Oct 22, 2013 387.84 389.16 321.50 322.52 25,512,744 -32.47(-9.15%)
Oct 21, 2013 342.92 355.42 340.10 354.99 8,689,004 +21.49(+6.44%)
Oct 18, 2013 334.00 336.48 327.60 333.50 3,636,418 +3.40(+1.03%)
Oct 17, 2013 322.21 330.21 319.66 330.10 2,747,924 +7.22(+2.24%)
Oct 16, 2013 320.11 325.50 318.26 322.88 2,688,048 +1.19(+0.37%)
Oct 15, 2013 325.10 327.33 319.34 321.69 3,789,985 -2.67(-0.82%)
Oct 14, 2013 310.61 325.27 306.00 324.36 6,501,989 +23.51(+7.82%)
Oct 11, 2013 304.31 307.61 300.13 300.85 0 -3.15(-1.03%)
Oct 10, 2013 301.00 307.43 296.40 303.99 4,365,630 +15.56(+5.40%)
Oct 09, 2013 300.23 300.58 282.80 288.43 5,991,572 -13.89(-4.59%)
Oct 08, 2013 319.29 321.52 299.57 302.32 4,077,613 -15.84(-4.98%)
Oct 07, 2013 324.04 326.97 318.15 318.16 2,087,995 -9.10(-2.78%)
Oct 04, 2013 323.68 328.30 318.54 327.26 2,402,597 +5.54(+1.72%)
Oct 03, 2013 331.01 334.50 318.05 321.72 3,514,389 -9.01(-2.72%)
Oct 02, 2013 322.09 333.60 321.62 330.73 4,365,586 +6.11(+1.88%)
Oct 01, 2013 314.77 324.70 314.00 324.62 4,236,061 +15.41(+4.98%)
Sep 30, 2013 307.72 312.15 305.20 309.21 1,789,100 -3.19(-1.02%)
Sep 27, 2013 310.76 313.52 309.70 312.40 0 -1.11(-0.35%)
Sep 26, 2013 308.04 314.49 307.50 313.51 1,779,159 +6.37(+2.07%)
Sep 25, 2013 308.20 310.80 306.50 307.14 2,089,453 +0.65(+0.21%)
Sep 24, 2013 301.30 309.40 300.35 306.49 2,679,747 +4.45(+1.47%)
Sep 23, 2013 320.39 320.39 299.52 302.04 4,572,182 -11.79(-3.76%)
Sep 20, 2013 305.84 315.89 305.62 313.83 0 +8.33(+2.73%)
Sep 19, 2013 308.37 308.74 304.01 305.50 2,478,433 -1.42(-0.46%)
Sep 18, 2013 298.96 307.68 298.12 306.92 1,958,813 +7.37(+2.46%)
Sep 17, 2013 302.04 303.26 297.70 299.55 0 -2.61(-0.86%)
Sep 16, 2013 308.60 308.90 301.80 302.16 2,008,827 -3.49(-1.14%)
Sep 13, 2013 302.00 306.00 299.19 305.65 0 +4.24(+1.41%)
Sep 12, 2013 301.84 306.45 298.35 301.41 3,133,294 -6.89(-2.24%)
Sep 11, 2013 313.74 314.18 303.88 308.30 4,275,966 -4.76(-1.52%)
Sep 10, 2013 297.50 313.24 296.81 313.06 5,218,483 +18.91(+6.43%)
Sep 09, 2013 292.75 295.30 290.28 294.15 1,974,496 +2.61(+0.90%)
Sep 06, 2013 296.33 296.51 290.20 291.54 0 -3.57(-1.21%)
Sep 05, 2013 296.80 298.93 294.42 295.11 2,723,330 +2.68(+0.92%)
Sep 04, 2013 288.84 293.06 286.99 292.43 2,813,566 +3.43(+1.19%)
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.