Netflix (NQ: NFLX )

516.49 USD +1.08 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,156 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,393 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,159 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,875 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,941 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,499 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,921 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,058 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,489 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,384 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,256 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,823 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,446 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,056 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,321 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,841 -0.14(-1.73%)
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.