Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 63.27 63.84 62.81 62.94 10,582,348 -0.21(-0.33%)
Jun 27, 2014 62.62 63.31 62.49 63.15 15,589,511 +0.35(+0.56%)
Jun 26, 2014 62.97 63.16 62.39 62.80 14,234,906 -0.66(-1.04%)
Jun 25, 2014 62.14 63.54 61.90 63.46 15,724,366 +1.12(+1.80%)
Jun 24, 2014 62.58 64.28 62.21 62.34 20,357,204 -0.45(-0.72%)
Jun 23, 2014 62.77 63.12 62.22 62.79 10,642,639 -0.09(-0.15%)
Jun 20, 2014 63.03 63.27 62.14 62.88 13,247,787 -0.17(-0.27%)
Jun 19, 2014 64.20 64.21 62.58 63.06 17,306,184 -1.04(-1.62%)
Jun 18, 2014 63.38 64.40 62.89 64.10 18,748,065 +0.72(+1.13%)
Jun 17, 2014 62.58 64.01 62.54 63.38 28,970,900 +1.91(+3.11%)
Jun 16, 2014 60.93 61.60 60.49 61.47 12,495,560 +0.36(+0.60%)
Jun 13, 2014 60.43 61.13 59.60 61.10 15,789,697 +0.75(+1.25%)
Jun 12, 2014 61.30 61.46 60.07 60.35 15,788,507 -1.08(-1.76%)
Jun 11, 2014 60.75 61.80 60.71 61.43 13,731,767 +0.24(+0.40%)
Jun 10, 2014 60.79 62.29 60.72 61.18 22,896,874 -0.26(-0.43%)
Jun 06, 2014 61.43 62.13 61.19 61.45 15,734,915 +0.25(+0.42%)
Jun 05, 2014 60.54 61.34 59.80 61.19 18,250,134 +0.73(+1.21%)
Jun 04, 2014 59.54 60.64 59.04 60.46 17,410,225 +0.81(+1.35%)
Jun 03, 2014 60.00 60.80 59.58 59.65 17,123,897 -0.64(-1.06%)
Jun 02, 2014 59.93 60.42 58.93 60.29 20,447,126 +0.60(+1.01%)
May 30, 2014 59.31 60.25 58.80 59.69 29,254,967 +0.38(+0.63%)
May 29, 2014 57.63 59.43 57.08 59.31 22,792,490 +1.99(+3.48%)
May 28, 2014 56.74 57.89 56.21 57.32 19,858,923 +0.35(+0.61%)
May 27, 2014 57.43 57.46 56.16 56.97 26,711,412 -0.51(-0.88%)
May 23, 2014 55.95 57.48 57.48 57.48 154,854,700 +1.27(+2.27%)
May 22, 2014 55.84 56.79 55.36 56.20 27,575,331 +0.40(+0.72%)
May 21, 2014 53.59 55.81 53.34 55.80 39,897,270 +2.70(+5.09%)
May 20, 2014 52.14 53.24 51.77 53.10 28,789,068 +1.02(+1.97%)
May 19, 2014 49.57 52.46 49.51 52.07 25,388,111 +2.09(+4.18%)
May 16, 2014 49.35 50.00 48.55 49.98 19,077,779 +0.81(+1.65%)
May 15, 2014 50.12 50.26 48.48 49.17 23,358,363 -1.10(-2.19%)
May 14, 2014 49.58 50.63 49.44 50.27 19,883,619 +0.68(+1.37%)
May 13, 2014 49.21 50.61 48.68 49.59 20,781,509 +0.24(+0.49%)
May 12, 2014 47.27 49.36 47.22 49.35 21,356,328 +2.41(+5.14%)
May 09, 2014 46.01 47.13 45.34 46.94 17,968,643 +0.98(+2.14%)
May 08, 2014 45.31 47.39 44.91 45.95 21,150,339 +0.16(+0.35%)
May 07, 2014 46.59 46.83 45.03 45.79 25,462,598 -0.81(-1.73%)
May 06, 2014 49.10 49.67 46.52 46.60 22,638,777 -2.60(-5.28%)
May 05, 2014 48.30 49.35 48.01 49.20 20,312,768 +0.53(+1.09%)
May 02, 2014 48.22 49.13 47.72 48.66 26,230,295 +0.59(+1.23%)
May 01, 2014 46.29 49.38 46.15 48.07 36,962,541 +2.07(+4.50%)
Apr 30, 2014 45.42 46.06 44.32 46.01 23,576,280 +0.31(+0.68%)
Apr 29, 2014 44.61 46.38 44.58 45.70 23,115,309 +0.81(+1.80%)
Apr 28, 2014 45.44 45.84 42.79 44.89 47,079,228 -1.12(-2.44%)
Apr 25, 2014 48.21 48.77 46.00 46.01 33,113,493 -3.14(-6.39%)
Apr 24, 2014 50.36 50.84 47.83 49.15 30,602,502 -1.35(-2.67%)
Apr 23, 2014 51.82 52.50 50.43 50.50 40,146,834 -2.77(-5.20%)
Apr 22, 2014 53.80 54.41 52.12 53.27 64,514,051 +3.49(+7.00%)
Apr 21, 2014 49.90 49.91 48.33 49.78 45,381,721 +0.39(+0.80%)
Apr 17, 2014 48.11 49.39 49.39 49.39 224,812,000 +2.05(+4.32%)
Apr 16, 2014 47.29 47.71 46.19 47.34 16,095,940 +0.73(+1.58%)
Apr 15, 2014 47.01 47.37 44.59 46.61 30,796,171 -0.76(-1.60%)
Apr 14, 2014 47.56 47.86 46.51 47.37 17,952,403 +0.70(+1.49%)
Apr 11, 2014 47.26 47.83 46.23 46.67 30,165,856 -1.15(-2.40%)
Apr 10, 2014 50.64 51.07 47.72 47.82 24,786,132 -2.61(-5.18%)
Apr 09, 2014 50.15 50.56 49.02 50.43 20,499,290 +0.59(+1.19%)
Apr 08, 2014 48.58 50.11 48.34 49.84 25,751,292 +1.56(+3.22%)
Apr 07, 2014 48.64 49.74 47.30 48.29 36,974,413 +0.10(+0.20%)
Apr 04, 2014 50.78 50.86 47.98 48.19 34,990,256 -2.48(-4.90%)
Apr 03, 2014 51.62 52.16 50.01 50.67 21,974,190 -1.17(-2.26%)
Apr 02, 2014 52.24 53.01 51.19 51.84 24,171,819 -0.26(-0.50%)
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.