Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	604.25	604.52	595.16	602.92	3,567,211	+6.44(+1.08%)
Feb 28, 2024	595.79	598.17	590.01	596.48	2,603,327	-5.19(-0.86%)
Feb 27, 2024	595.00	605.36	592.33	601.67	4,486,080	+14.02(+2.39%)
Feb 26, 2024	583.56	590.75	583.27	587.65	2,392,477	+4.09(+0.70%)
Feb 23, 2024	586.40	592.43	579.82	583.56	2,568,854	-4.91(-0.83%)
Feb 22, 2024	582.75	590.85	578.88	588.47	3,523,704	+15.12(+2.64%)
Feb 21, 2024	573.51	575.77	567.32	573.35	2,270,638	-1.78(-0.31%)
Feb 20, 2024	580.18	586.00	569.66	575.13	3,120,195	-8.82(-1.51%)
Feb 16, 2024	596.95	597.00	577.46	583.95	4,326,965	-9.51(-1.60%)
Feb 15, 2024	581.91	593.77	580.32	593.46	5,214,185	+14.13(+2.44%)
Feb 14, 2024	567.26	581.25	564.34	579.33	5,635,271	+24.81(+4.47%)
Feb 13, 2024	550.80	559.20	549.00	554.52	3,509,490	-3.33(-0.60%)
Feb 12, 2024	560.36	568.44	557.00	557.85	3,604,961	-3.47(-0.62%)
Feb 09, 2024	565.00	566.00	558.10	561.32	3,055,698	+2.79(+0.50%)
Feb 08, 2024	560.55	563.70	555.74	558.53	3,173,283	-0.77(-0.14%)
Feb 07, 2024	558.16	567.80	554.98	559.30	4,370,429	+3.42(+0.62%)
Feb 06, 2024	564.12	566.34	554.37	555.88	2,834,191	-6.18(-1.10%)
Feb 05, 2024	562.47	575.75	557.20	562.06	4,138,700	-2.58(-0.46%)
Feb 02, 2024	564.52	567.80	562.37	564.64	4,037,666	-2.87(-0.51%)

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.