Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,809 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,407 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,802 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,335 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,170 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,888 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,431 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,820 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,951 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,811 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,512 -0.28(-7.13%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,734 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,885 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,256 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
Nov 01, 2007 3.781 3.811 3.643 3.756 10,405,451 -0.03(-0.68%)
Oct 31, 2007 3.783 3.787 3.683 3.781 10,792,474 +0.00(+0.11%)
Oct 30, 2007 3.734 3.800 3.676 3.777 12,056,674 +0.01(+0.27%)
Oct 29, 2007 3.677 3.783 3.643 3.767 7,771,330 +0.16(+4.56%)
Oct 26, 2007 3.650 3.671 3.517 3.603 10,921,043 -0.02(-0.43%)
Oct 25, 2007 3.589 3.690 3.584 3.619 9,669,051 +0.01(+0.32%)
Oct 24, 2007 3.613 3.626 3.466 3.607 13,042,890 -0.11(-2.85%)
Oct 23, 2007 3.684 3.743 3.503 3.713 38,484,691 +0.43(+12.95%)
Oct 22, 2007 3.250 3.324 3.157 3.287 21,314,300 -0.03(-0.99%)
Oct 19, 2007 3.470 3.470 3.229 3.320 11,195,009 -0.11(-3.29%)
Oct 18, 2007 3.416 3.471 3.380 3.433 7,928,949 -0.04(-1.03%)
Oct 17, 2007 3.400 3.471 3.377 3.469 4,302,242 +0.04(+1.29%)
Oct 16, 2007 3.464 3.464 3.379 3.424 6,299,664 +0.00(+0.04%)
Oct 15, 2007 3.414 3.500 3.370 3.423 11,532,962 +0.14(+4.17%)
Oct 12, 2007 3.264 3.334 3.256 3.286 4,230,163 +0.01(+0.39%)
Oct 11, 2007 3.344 3.431 3.233 3.273 10,007,648 -0.07(-2.18%)
Oct 10, 2007 3.239 3.381 3.219 3.346 10,533,817 +0.09(+2.76%)
Oct 09, 2007 3.179 3.286 3.167 3.256 8,562,841 +0.07(+2.33%)
Oct 08, 2007 3.110 3.189 3.086 3.181 3,204,677 +0.04(+1.23%)
Oct 05, 2007 3.033 3.174 3.029 3.143 6,549,074 +0.12(+4.07%)
Oct 04, 2007 2.983 3.039 2.967 3.020 4,897,249 +0.01(+0.28%)
Oct 03, 2007 3.003 3.040 2.971 3.011 3,612,497 -0.02(-0.57%)
Oct 02, 2007 3.036 3.047 2.966 3.029 4,522,196 -0.00(-0.09%)
Oct 01, 2007 2.957 3.057 2.941 3.031 9,528,169 +0.07(+2.27%)
Sep 28, 2007 3.057 3.086 2.950 2.964 8,662,262 -0.09(-2.86%)
Sep 27, 2007 3.111 3.121 3.001 3.051 11,898,208 -0.08(-2.64%)
Sep 26, 2007 3.000 3.157 2.996 3.134 15,874,810 +0.13(+4.43%)
Sep 25, 2007 2.757 3.009 2.754 3.001 18,056,759 +0.25(+8.92%)
Sep 24, 2007 2.743 2.794 2.729 2.756 6,366,367 +0.01(+0.52%)
Sep 21, 2007 2.821 2.821 2.677 2.741 15,879,241 -0.04(-1.49%)
Sep 20, 2007 2.743 2.793 2.734 2.783 7,498,694 -0.02(-0.81%)
Sep 19, 2007 2.786 2.810 2.751 2.806 8,152,298 +0.06(+2.13%)
Sep 18, 2007 2.643 2.771 2.629 2.747 6,933,458 +0.12(+4.45%)
Sep 17, 2007 2.621 2.664 2.599 2.630 10,097,864 +0.10(+3.89%)
Sep 14, 2007 2.466 2.543 2.453 2.531 4,784,059 +0.05(+2.19%)
Sep 13, 2007 2.471 2.499 2.439 2.477 4,441,962 -0.00(-0.12%)
Sep 12, 2007 2.514 2.523 2.473 2.480 2,704,954 -0.04(-1.75%)
Sep 11, 2007 2.477 2.549 2.467 2.524 5,482,526 +0.04(+1.55%)
Sep 10, 2007 2.573 2.574 2.464 2.486 6,353,207 -0.09(-3.55%)
Sep 07, 2007 2.527 2.580 2.501 2.577 6,756,561 +0.01(+0.28%)
Sep 06, 2007 2.537 2.570 2.509 2.570 7,505,918 +0.01(+0.39%)
Sep 05, 2007 2.580 2.591 2.514 2.560 4,132,513 -0.03(-1.21%)
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.