Netflix (NQ: NFLX )

502.42 USD +4.08 (+0.82%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.511 3.807 3.487 3.713 24,983,007 +0.23(+6.52%)
Sep 29, 2005 3.524 3.563 3.476 3.486 9,803,206 +0.02(+0.66%)
Sep 28, 2005 3.506 3.516 3.439 3.463 4,458,230 -0.01(-0.25%)
Sep 27, 2005 3.570 3.577 3.471 3.471 11,167,499 +0.05(+1.38%)
Sep 26, 2005 3.446 3.454 3.350 3.424 7,069,265 -0.03(-0.83%)
Sep 23, 2005 3.453 3.489 3.299 3.453 6,043,205 +0.08(+2.33%)
Sep 22, 2005 3.374 3.393 3.214 3.374 4,534,467 +0.14(+4.19%)
Sep 21, 2005 3.314 3.349 3.219 3.239 5,562,515 -0.07(-2.20%)
Sep 20, 2005 3.331 3.417 3.277 3.311 5,989,655 -0.01(-0.39%)
Sep 19, 2005 3.479 3.481 3.286 3.324 8,699,607 -0.13(-3.84%)
Sep 16, 2005 3.360 3.466 3.353 3.457 6,609,113 +0.11(+3.33%)
Sep 15, 2005 3.383 3.419 3.307 3.346 7,120,820 -0.04(-1.06%)
Sep 14, 2005 3.486 3.494 3.367 3.381 9,191,700 -0.10(-2.87%)
Sep 13, 2005 3.616 3.629 3.471 3.481 9,099,230 -0.12(-3.33%)
Sep 12, 2005 3.597 3.640 3.503 3.601 9,025,247 +0.03(+0.96%)
Sep 09, 2005 3.474 3.579 3.443 3.567 13,585,999 +0.13(+3.65%)
Sep 08, 2005 3.237 3.480 3.216 3.441 21,770,329 +0.21(+6.64%)
Sep 07, 2005 3.250 3.283 3.204 3.227 8,136,065 -0.02(-0.75%)
Sep 06, 2005 3.077 3.274 3.064 3.251 7,949,508 +0.17(+5.66%)
Sep 02, 2005 3.127 3.130 3.036 3.077 4,489,156 +0.01(+0.42%)
Sep 01, 2005 3.080 3.107 3.059 3.064 4,910,255 -0.02(-0.51%)
Aug 31, 2005 3.066 3.091 3.014 3.080 5,294,709 +0.02(+0.75%)
Aug 30, 2005 3.131 3.134 3.031 3.057 4,364,535 -0.08(-2.46%)
Aug 29, 2005 3.007 3.140 3.000 3.134 5,348,063 +0.11(+3.54%)
Aug 26, 2005 2.990 3.064 2.987 3.027 3,789,156 +0.02(+0.62%)
Aug 25, 2005 3.009 3.064 3.004 3.009 1,988,854 +0.00(+0.10%)
Aug 24, 2005 2.993 3.101 2.980 3.006 5,301,198 -0.01(-0.28%)
Aug 23, 2005 3.051 3.071 2.949 3.014 3,792,789 -0.05(-1.63%)
Aug 22, 2005 3.070 3.113 3.021 3.064 4,164,013 +0.01(+0.33%)
Aug 19, 2005 3.059 3.074 3.000 3.054 5,346,810 -0.00(-0.14%)
Aug 18, 2005 3.113 3.114 2.986 3.059 7,648,851 -0.07(-2.19%)
Aug 17, 2005 3.186 3.220 3.119 3.127 4,996,852 -0.05(-1.57%)
Aug 16, 2005 3.149 3.249 3.130 3.177 11,184,040 +0.04(+1.23%)
Aug 15, 2005 3.124 3.209 3.121 3.139 7,940,240 -0.02(-0.59%)
Aug 12, 2005 2.964 3.215 2.963 3.157 14,764,253 +0.16(+5.24%)
Aug 11, 2005 2.986 3.026 2.921 3.000 6,282,297 +0.02(+0.62%)
Aug 10, 2005 3.034 3.107 2.947 2.981 10,216,787 -0.07(-2.20%)
Aug 09, 2005 3.171 3.221 3.037 3.049 32,579,456 -0.06(-1.93%)
Aug 08, 2005 3.016 3.131 3.003 3.109 15,883,077 +0.11(+3.77%)
Aug 05, 2005 2.950 3.007 2.934 2.996 8,037,484 +0.05(+1.60%)
Aug 04, 2005 2.977 3.053 2.933 2.949 13,838,342 -0.04(-1.20%)
Aug 03, 2005 2.796 3.024 2.796 2.984 23,385,096 +0.19(+6.75%)
Aug 02, 2005 2.771 2.849 2.734 2.796 17,617,971 +0.03(+1.19%)
Aug 01, 2005 2.670 2.763 2.607 2.763 22,483,188 +0.11(+4.20%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,482 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,685 -0.09(-3.13%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,292 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,567 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,154 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,193 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,288 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,482 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,663 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,965 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,475 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,200 -0.02(-0.66%)
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.