Netflix (NQ: NFLX )

502.77 USD +4.43 (+0.89%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.64 52.41 50.09 50.29 22,042,356 -0.98(-1.91%)
Mar 28, 2014 51.46 52.71 50.82 51.27 24,699,353 -0.76(-1.46%)
Mar 27, 2014 53.00 53.98 51.65 52.03 28,184,611 -1.16(-2.18%)
Mar 26, 2014 53.29 53.92 52.37 53.18 27,132,147 +0.21(+0.39%)
Mar 25, 2014 54.14 54.99 52.25 52.98 30,338,812 -1.15(-2.13%)
Mar 24, 2014 57.93 58.06 52.66 54.13 42,223,237 -3.87(-6.67%)
Mar 21, 2014 60.87 61.19 57.96 58.00 26,799,059 -2.61(-4.31%)
Mar 20, 2014 59.95 61.74 59.93 60.61 14,463,960 +0.60(+1.00%)
Mar 19, 2014 59.98 60.78 59.58 60.01 10,523,807 -0.02(-0.04%)
Mar 18, 2014 60.34 60.89 59.50 60.04 14,695,716 -0.35(-0.58%)
Mar 17, 2014 61.17 61.54 60.33 60.39 10,688,587 -0.25(-0.42%)
Mar 14, 2014 61.10 62.14 60.43 60.64 15,005,844 -0.80(-1.30%)
Mar 13, 2014 62.82 62.90 61.18 61.44 11,350,206 -0.93(-1.49%)
Mar 12, 2014 61.95 62.79 61.40 62.37 12,108,761 -0.13(-0.21%)
Mar 11, 2014 63.23 63.81 62.24 62.50 10,315,242 -0.35(-0.56%)
Mar 10, 2014 64.07 64.11 61.73 62.85 15,430,758 -1.20(-1.88%)
Mar 07, 2014 64.87 64.93 63.64 64.05 11,574,437 -0.31(-0.48%)
Mar 06, 2014 64.99 65.43 64.14 64.36 11,803,155 -0.43(-0.66%)
Mar 05, 2014 64.86 65.26 64.56 64.79 10,822,252 -0.21(-0.33%)
Mar 04, 2014 64.42 65.00 63.66 65.00 12,368,524 +1.34(+2.11%)
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.