Netflix (NQ: NFLX )

493.37 USD +6.71 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 50.51 50.57 49.43 49.51 6,702,255 -0.65(-1.30%)
Nov 26, 2014 50.15 50.17 50.17 50.17 70,442,400 +0.31(+0.62%)
Nov 25, 2014 50.15 50.35 49.14 49.86 28,095,305 -1.07(-2.10%)
Nov 24, 2014 51.51 51.92 50.77 50.92 17,860,318 -0.54(-1.06%)
Nov 21, 2014 53.21 53.32 51.36 51.47 17,877,783 -1.12(-2.14%)
Nov 20, 2014 51.87 53.32 51.57 52.59 15,418,956 +0.72(+1.39%)
Nov 19, 2014 54.74 55.29 51.81 51.87 24,498,222 -2.56(-4.71%)
Nov 18, 2014 54.43 54.99 54.36 54.43 7,915,537 -0.02(-0.03%)
Nov 17, 2014 55.05 55.64 54.39 54.45 9,223,543 -0.70(-1.27%)
Nov 14, 2014 54.20 55.32 54.08 55.15 10,988,621 +0.95(+1.75%)
Nov 13, 2014 54.92 55.01 53.93 54.20 10,487,344 -0.64(-1.16%)
Nov 12, 2014 54.45 55.14 53.86 54.84 10,955,714 +0.19(+0.34%)
Nov 11, 2014 55.32 56.30 54.54 54.65 14,838,817 -0.67(-1.22%)
Nov 10, 2014 54.71 55.64 54.14 55.32 9,708,391 +0.44(+0.81%)
Nov 07, 2014 54.78 55.04 54.19 54.88 9,303,980 +0.12(+0.22%)
Nov 06, 2014 54.00 55.05 53.91 54.76 9,989,441 +0.42(+0.77%)
Nov 05, 2014 55.09 55.41 53.77 54.34 13,630,701 -0.34(-0.63%)
Nov 04, 2014 55.27 55.32 54.11 54.68 11,378,129 -0.80(-1.45%)
Nov 03, 2014 56.18 56.50 55.02 55.49 17,579,814 -0.62(-1.11%)
Oct 31, 2014 54.91 56.25 54.86 56.11 20,486,739 +1.97(+3.63%)
Oct 30, 2014 53.93 54.62 53.51 54.14 10,591,805 +0.13(+0.24%)
Oct 29, 2014 55.17 55.24 53.97 54.01 12,521,516 -1.16(-2.10%)
Oct 28, 2014 54.25 55.27 54.05 55.17 11,747,547 +0.97(+1.80%)
Oct 27, 2014 54.84 55.00 53.81 54.20 14,946,477 -0.80(-1.46%)
Oct 24, 2014 54.65 55.29 54.40 55.00 14,662,830 +0.28(+0.52%)
Oct 23, 2014 54.36 55.11 54.04 54.72 19,922,252 +1.20(+2.24%)
Oct 22, 2014 52.71 54.57 51.89 53.52 32,168,514 +1.24(+2.37%)
Oct 21, 2014 51.75 52.40 50.78 52.28 19,390,651 +0.97(+1.88%)
Oct 20, 2014 50.86 52.74 50.79 51.32 33,536,398 +0.30(+0.60%)
Oct 17, 2014 51.40 51.44 48.79 51.01 79,185,463 -0.66(-1.27%)
Oct 16, 2014 47.53 52.31 47.29 51.67 92,269,023 -12.41(-19.37%)
Oct 15, 2014 63.50 64.43 62.16 64.08 59,473,211 -0.08(-0.12%)
Oct 14, 2014 63.64 64.57 62.59 64.16 16,753,730 +1.51(+2.40%)
Oct 13, 2014 64.46 64.64 62.14 62.65 20,224,806 -1.93(-2.99%)
Oct 10, 2014 65.69 66.41 64.49 64.58 19,122,845 -1.36(-2.07%)
Oct 09, 2014 66.66 66.86 65.65 65.95 14,931,945 -0.75(-1.12%)
Oct 08, 2014 65.24 66.80 64.48 66.69 14,341,614 +1.52(+2.33%)
Oct 07, 2014 65.87 66.61 65.14 65.18 13,759,102 -1.03(-1.56%)
Oct 06, 2014 66.00 66.74 65.86 66.21 13,711,138 +0.56(+0.86%)
Oct 03, 2014 64.74 65.80 64.64 65.65 15,292,396 +1.37(+2.12%)
Oct 02, 2014 62.70 64.36 62.55 64.28 18,453,190 +1.60(+2.55%)
Oct 01, 2014 64.10 64.29 62.47 62.69 15,416,695 -1.77(-2.74%)
Sep 30, 2014 64.61 65.31 64.26 64.45 12,476,737 +0.23(+0.36%)
Sep 29, 2014 63.44 64.36 63.15 64.22 9,517,179 +0.12(+0.18%)
Sep 26, 2014 63.57 64.38 63.41 64.11 10,404,695 +0.75(+1.19%)
Sep 25, 2014 64.27 64.62 63.20 63.36 9,843,673 -1.01(-1.57%)
Sep 24, 2014 63.49 64.52 63.22 64.37 9,553,698 +0.95(+1.50%)
Sep 23, 2014 63.03 64.00 62.93 63.41 11,471,635 +0.16(+0.25%)
Sep 22, 2014 65.18 65.28 62.70 63.25 16,171,659 -2.11(-3.22%)
Sep 19, 2014 65.86 65.90 64.88 65.36 11,962,755 -0.21(-0.32%)
Sep 18, 2014 65.35 65.91 64.76 65.57 10,630,333 +0.64(+0.99%)
Sep 17, 2014 65.27 65.55 64.47 64.93 12,133,345 -0.34(-0.52%)
Sep 16, 2014 64.06 65.45 63.66 65.27 26,839,708 -0.12(-0.18%)
Sep 15, 2014 68.22 68.22 65.26 65.39 20,572,727 -2.69(-3.95%)
Sep 12, 2014 69.09 69.27 68.02 68.08 13,432,153 -0.72(-1.04%)
Sep 11, 2014 68.94 69.19 68.52 68.79 7,865,130 -0.40(-0.58%)
Sep 10, 2014 68.60 69.25 68.15 69.20 9,105,096 +0.77(+1.12%)
Sep 09, 2014 69.47 69.90 68.06 68.43 19,751,466 -0.05(-0.07%)
Sep 08, 2014 67.77 68.66 67.74 68.48 7,670,362 +0.52(+0.77%)
Sep 05, 2014 67.60 68.19 67.17 67.95 11,953,340 +0.43(+0.64%)
Sep 04, 2014 68.44 68.70 67.45 67.52 11,959,129 -0.67(-0.99%)
Sep 03, 2014 68.65 69.66 68.08 68.20 16,226,098 +0.11(+0.17%)
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.