Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,923 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,046 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,007 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,999 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,521 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,534 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,060 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,082 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,482 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,757 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,016 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,118 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,679 -0.07(-3.95%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
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.