Netflix (NQ: NFLX )

504.00 USD +5.66 (+1.14%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.21 52.60 52.60 52.60 73,617,600 +0.17(+0.32%)
Dec 30, 2013 52.52 52.79 51.29 52.43 15,008,532 -0.07(-0.14%)
Dec 27, 2013 53.87 54.11 52.26 52.50 16,954,049 -1.35(-2.50%)
Dec 26, 2013 54.02 54.42 53.69 53.85 12,264,140 -0.21(-0.39%)
Dec 24, 2013 54.39 54.85 53.93 54.06 5,577,845 -0.31(-0.58%)
Dec 23, 2013 54.10 54.78 53.80 54.37 12,618,333 +0.70(+1.31%)
Dec 20, 2013 53.80 54.24 53.48 53.67 18,822,132 -0.15(-0.28%)
Dec 19, 2013 53.46 54.27 53.34 53.82 13,844,894 +0.07(+0.13%)
Dec 18, 2013 53.39 53.86 52.36 53.75 19,851,825 +0.20(+0.37%)
Dec 17, 2013 52.39 53.96 52.32 53.55 18,432,337 +1.22(+2.34%)
Dec 16, 2013 52.81 53.00 52.04 52.33 13,910,995 -0.38(-0.72%)
Dec 13, 2013 53.71 53.86 52.69 52.71 17,876,628 -0.62(-1.17%)
Dec 12, 2013 51.95 53.55 51.94 53.33 21,266,343 +1.34(+2.57%)
Dec 11, 2013 52.05 53.02 51.75 52.00 20,079,353 +0.13(+0.24%)
Dec 10, 2013 50.64 52.06 50.47 51.87 14,078,596 +1.06(+2.09%)
Dec 09, 2013 50.74 51.41 50.52 50.81 11,716,705 +0.18(+0.35%)
Dec 06, 2013 51.58 51.62 50.29 50.63 0 -0.52(-1.01%)
Dec 05, 2013 51.11 51.59 50.48 51.15 13,700,666 +0.26(+0.50%)
Dec 04, 2013 51.51 52.66 50.89 50.90 0 -0.95(-1.84%)
Dec 03, 2013 51.70 51.94 50.93 51.85 13,391,735 -0.14(-0.27%)
Dec 02, 2013 52.13 52.57 51.37 51.99 11,673,214 -0.27(-0.51%)
Nov 29, 2013 52.01 52.54 51.86 52.26 0 +0.47(+0.91%)
Nov 27, 2013 51.02 51.98 50.51 51.78 0 +1.04(+2.05%)
Nov 26, 2013 50.07 50.92 49.65 50.74 14,657,734 +0.71(+1.42%)
Nov 25, 2013 49.56 50.42 49.29 50.03 13,978,846 +0.34(+0.69%)
Nov 22, 2013 49.83 50.09 49.14 49.69 0 -0.09(-0.19%)
Nov 21, 2013 48.89 49.81 48.81 49.79 15,981,966 +1.28(+2.64%)
Nov 20, 2013 49.05 49.48 48.24 48.50 19,479,348 +0.32(+0.66%)
Nov 19, 2013 48.68 49.55 47.75 48.18 17,011,568 -0.64(-1.31%)
Nov 18, 2013 50.00 50.07 48.50 48.82 20,246,499 -1.14(-2.28%)
Nov 15, 2013 49.23 49.98 49.01 49.97 0 +1.03(+2.10%)
Nov 14, 2013 47.97 49.14 47.87 48.94 20,094,263 +1.26(+2.65%)
Nov 12, 2013 48.03 48.50 47.34 47.68 12,222,742 -0.60(-1.24%)
Nov 11, 2013 47.54 48.50 46.95 48.27 16,797,431 +0.43(+0.90%)
Nov 08, 2013 46.70 47.94 46.50 47.84 0 +1.15(+2.46%)
Nov 07, 2013 48.43 48.52 46.45 46.69 19,993,666 -1.25(-2.61%)
Nov 06, 2013 48.50 49.20 47.54 47.95 20,747,034 -0.84(-1.72%)
Nov 05, 2013 47.93 48.91 47.58 48.79 17,233,517 +0.56(+1.16%)
Nov 04, 2013 47.28 48.26 46.45 48.23 21,912,506 +1.19(+2.53%)
Nov 01, 2013 46.98 47.64 46.56 47.04 0 +0.97(+2.10%)
Oct 31, 2013 45.44 46.66 45.10 46.07 17,914,526 +0.62(+1.36%)
Oct 30, 2013 46.96 46.99 45.09 45.45 21,592,522 -1.31(-2.80%)
Oct 29, 2013 45.51 46.77 44.17 46.76 30,922,010 +1.90(+4.24%)
Oct 28, 2013 46.43 47.28 44.54 44.86 34,067,964 -2.00(-4.28%)
Oct 25, 2013 47.29 48.17 46.56 46.86 0 -0.46(-0.96%)
Oct 24, 2013 47.35 48.12 46.24 47.32 33,430,663 +0.14(+0.30%)
Oct 23, 2013 45.33 47.88 45.29 47.18 58,351,356 +1.10(+2.39%)
Oct 22, 2013 55.41 55.59 45.93 46.07 178,589,208 -4.64(-9.15%)
Oct 21, 2013 48.99 50.77 48.59 50.71 60,823,028 +3.07(+6.44%)
Oct 18, 2013 47.71 48.07 46.80 47.64 25,454,926 +0.49(+1.03%)
Oct 17, 2013 46.03 47.17 45.67 47.16 19,235,468 +1.03(+2.24%)
Oct 16, 2013 45.73 46.50 45.47 46.13 18,816,336 +0.17(+0.37%)
Oct 15, 2013 46.44 46.76 45.62 45.96 26,529,895 -0.38(-0.82%)
Oct 14, 2013 44.37 46.47 43.71 46.34 45,513,923 +3.36(+7.82%)
Oct 11, 2013 43.47 43.94 42.88 42.98 0 -0.45(-1.03%)
Oct 10, 2013 43.00 43.92 42.34 43.43 30,559,410 +2.22(+5.40%)
Oct 09, 2013 42.89 42.94 40.40 41.20 41,941,004 -1.98(-4.59%)
Oct 08, 2013 45.61 45.93 42.80 43.19 28,543,291 -2.26(-4.98%)
Oct 07, 2013 46.29 46.71 45.45 45.45 14,615,965 -1.30(-2.78%)
Oct 04, 2013 46.24 46.90 45.51 46.75 16,818,179 +0.79(+1.72%)
Oct 03, 2013 47.29 47.79 45.44 45.96 24,600,723 -1.29(-2.72%)
Oct 02, 2013 46.01 47.66 45.95 47.25 30,559,102 +0.87(+1.88%)
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.