Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	490.37	492.23	481.94	486.88	2,740,556	-3.63(-0.74%)
Dec 28, 2023	492.00	492.89	489.07	490.51	1,708,909	-1.28(-0.26%)
Dec 27, 2023	491.24	494.01	489.25	491.79	2,559,951	+0.60(+0.12%)
Dec 26, 2023	489.39	491.48	486.38	491.19	2,032,737	+4.43(+0.91%)
Dec 22, 2023	494.00	496.02	485.45	486.76	2,702,684	-4.85(-0.99%)
Dec 21, 2023	492.66	494.40	486.77	491.61	2,754,325	+2.34(+0.48%)
Dec 20, 2023	492.00	500.89	488.39	489.27	4,528,903	-5.75(-1.16%)
Dec 19, 2023	488.40	496.14	484.06	495.02	3,845,085	+8.90(+1.83%)
Dec 18, 2023	476.30	492.04	475.10	486.12	6,502,675	+14.06(+2.98%)
Dec 15, 2023	467.30	473.00	467.30	472.06	7,856,365	+2.23(+0.47%)
Dec 14, 2023	480.36	480.76	464.76	469.83	5,171,346	-10.15(-2.11%)
Dec 13, 2023	461.98	481.25	461.98	479.98	5,795,858	+16.98(+3.67%)
Dec 12, 2023	465.23	465.61	459.20	463.00	3,302,129	+3.11(+0.68%)
Dec 11, 2023	459.36	470.65	457.21	459.89	4,925,849	+6.13(+1.35%)
Dec 08, 2023	450.76	455.50	450.76	453.76	3,458,406	+1.76(+0.39%)
Dec 07, 2023	450.85	452.88	448.32	452.00	3,505,640	+5.27(+1.18%)
Dec 06, 2023	460.00	460.50	445.73	446.73	4,176,572	-8.42(-1.85%)
Dec 05, 2023	450.70	456.39	449.58	455.15	3,261,264	+1.25(+0.28%)
Dec 04, 2023	460.99	461.20	451.20	453.90	5,387,055	-11.84(-2.54%)

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.