Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
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.