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 (%)
Nov 28, 2008 3.190 3.289 3.160 3.283 2,780,533 +0.02(+0.48%)
Nov 26, 2008 3.043 3.307 3.043 3.267 8,018,962 +0.18(+5.73%)
Nov 25, 2008 3.143 3.173 2.940 3.090 7,213,521 -0.08(-2.61%)
Nov 24, 2008 2.873 3.241 2.846 3.173 13,810,104 +0.32(+11.11%)
Nov 21, 2008 2.714 2.866 2.604 2.856 11,310,271 +0.18(+6.78%)
Nov 20, 2008 2.893 2.933 2.657 2.674 12,006,358 -0.26(-8.91%)
Nov 19, 2008 3.070 3.156 2.931 2.936 7,197,869 -0.13(-4.20%)
Nov 18, 2008 3.061 3.143 2.943 3.064 6,711,691 +0.03(+0.94%)
Nov 17, 2008 3.156 3.157 3.004 3.036 7,175,420 -0.11(-3.54%)
Nov 14, 2008 3.416 3.445 3.140 3.147 9,054,542 -0.33(-9.56%)
Nov 13, 2008 2.934 3.499 2.934 3.480 13,511,330 +0.52(+17.68%)
Nov 12, 2008 3.106 3.137 2.943 2.957 4,349,905 -0.19(-5.99%)
Nov 11, 2008 3.063 3.239 2.976 3.146 4,465,013 +0.07(+2.28%)
Nov 10, 2008 3.171 3.240 3.027 3.076 3,045,483 -0.05(-1.51%)
Nov 07, 2008 3.079 3.176 3.037 3.123 5,490,765 +0.05(+1.77%)
Nov 06, 2008 3.213 3.271 3.054 3.069 6,739,166 -0.22(-6.57%)
Nov 05, 2008 3.429 3.443 3.274 3.284 5,830,272 -0.15(-4.33%)
Nov 04, 2008 3.386 3.477 3.286 3.433 5,430,040 +0.10(+2.87%)
Nov 03, 2008 3.413 3.544 3.299 3.337 9,459,849 -0.20(-5.65%)
Oct 31, 2008 3.264 3.639 3.199 3.537 10,673,187 +0.28(+8.69%)
Oct 30, 2008 3.279 3.329 3.127 3.254 8,499,309 +0.15(+4.69%)
Oct 29, 2008 2.910 3.286 2.857 3.109 10,267,824 +0.17(+5.79%)
Oct 28, 2008 2.620 2.941 2.579 2.939 14,796,831 +0.38(+14.66%)
Oct 27, 2008 2.713 2.817 2.557 2.563 10,335,864 -0.14(-5.33%)
Oct 24, 2008 2.859 2.891 2.694 2.707 12,054,140 -0.26(-8.85%)
Oct 23, 2008 2.894 3.021 2.869 2.970 11,550,609 +0.01(+0.43%)
Oct 22, 2008 2.966 3.040 2.863 2.957 12,453,861 -0.02(-0.72%)
Oct 21, 2008 3.357 3.357 2.960 2.979 14,900,326 -0.42(-12.39%)
Oct 20, 2008 3.434 3.527 3.209 3.400 9,103,626 +0.07(+2.15%)
Oct 17, 2008 3.237 3.481 3.213 3.329 6,604,507 -0.02(-0.64%)
Oct 16, 2008 3.274 3.373 3.099 3.350 9,604,266 +0.13(+4.18%)
Oct 15, 2008 3.413 3.454 3.216 3.216 5,327,735 -0.22(-6.36%)
Oct 14, 2008 3.751 3.763 3.380 3.434 9,631,286 -0.19(-5.35%)
Oct 13, 2008 3.609 3.743 3.556 3.629 8,341,410 +0.16(+4.57%)
Oct 10, 2008 3.187 3.550 3.089 3.470 9,564,849 +0.19(+5.88%)
Oct 09, 2008 3.250 3.443 3.243 3.277 12,521,334 +0.03(+0.88%)
Oct 08, 2008 3.133 3.394 3.071 3.249 13,894,979 +0.06(+1.93%)
Oct 07, 2008 3.831 3.839 3.121 3.187 12,485,298 -0.60(-15.78%)
Oct 06, 2008 3.714 3.830 3.599 3.784 28,087,843 -0.35(-8.56%)
Oct 03, 2008 4.173 4.429 4.100 4.139 5,013,743 -0.05(-1.13%)
Oct 02, 2008 4.257 4.286 4.044 4.186 5,233,060 -0.11(-2.46%)
Oct 01, 2008 4.333 4.381 4.226 4.291 6,501,208 -0.12(-2.72%)
Sep 30, 2008 4.574 4.641 4.254 4.411 10,700,102 -0.10(-2.28%)
Sep 29, 2008 4.617 4.701 4.443 4.514 8,028,489 -0.18(-3.86%)
Sep 26, 2008 4.609 4.706 4.501 4.696 3,914,358 -0.01(-0.30%)
Sep 25, 2008 4.556 4.729 4.473 4.710 6,216,476 +0.17(+3.78%)
Sep 24, 2008 4.501 4.631 4.364 4.539 5,909,715 +0.03(+0.76%)
Sep 23, 2008 4.549 4.643 4.473 4.504 5,840,450 -0.03(-0.57%)
Sep 22, 2008 4.486 4.600 4.440 4.530 6,971,461 -0.03(-0.72%)
Sep 19, 2008 4.571 4.853 4.411 4.563 14,958,909 +0.13(+2.90%)
Sep 18, 2008 4.080 4.454 4.080 4.434 18,216,632 +0.31(+7.55%)
Sep 17, 2008 4.046 4.257 4.000 4.123 11,019,134 +0.06(+1.41%)
Sep 16, 2008 3.963 4.107 3.924 4.066 10,801,483 +0.05(+1.25%)
Sep 15, 2008 4.169 4.311 3.997 4.016 6,593,377 -0.19(-4.55%)
Sep 12, 2008 4.047 4.243 4.046 4.207 7,380,849 +0.09(+2.15%)
Sep 11, 2008 4.026 4.144 3.940 4.119 8,370,789 +0.01(+0.28%)
Sep 10, 2008 4.146 4.164 4.063 4.107 8,769,495 +0.00(+0.03%)
Sep 09, 2008 4.297 4.343 4.104 4.106 9,315,600 -0.20(-4.68%)
Sep 08, 2008 4.310 4.401 4.227 4.307 11,141,942 +0.07(+1.65%)
Sep 05, 2008 4.206 4.261 4.076 4.237 10,923,171 -0.03(-0.70%)
Sep 04, 2008 4.377 4.471 4.235 4.267 13,194,195 -0.15(-3.36%)
Sep 03, 2008 4.440 4.530 4.380 4.416 5,409,047 +0.01(+0.23%)
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.