Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.574 4.641 4.254 4.411 10,700,102 -0.10(-2.28%)
Sep 29, 2008 4.617 4.701 4.443 4.514 8,028,489 -0.18(-3.86%)
Sep 26, 2008 4.609 4.706 4.501 4.696 3,914,358 -0.01(-0.30%)
Sep 25, 2008 4.556 4.729 4.473 4.710 6,216,476 +0.17(+3.78%)
Sep 24, 2008 4.501 4.631 4.364 4.539 5,909,715 +0.03(+0.76%)
Sep 23, 2008 4.549 4.643 4.473 4.504 5,840,450 -0.03(-0.57%)
Sep 22, 2008 4.486 4.600 4.440 4.530 6,971,461 -0.03(-0.72%)
Sep 19, 2008 4.571 4.853 4.411 4.563 14,958,909 +0.13(+2.90%)
Sep 18, 2008 4.080 4.454 4.080 4.434 18,216,632 +0.31(+7.55%)
Sep 17, 2008 4.046 4.257 4.000 4.123 11,019,134 +0.06(+1.41%)
Sep 16, 2008 3.963 4.107 3.924 4.066 10,801,483 +0.05(+1.25%)
Sep 15, 2008 4.169 4.311 3.997 4.016 6,593,377 -0.19(-4.55%)
Sep 12, 2008 4.047 4.243 4.046 4.207 7,380,849 +0.09(+2.15%)
Sep 11, 2008 4.026 4.144 3.940 4.119 8,370,789 +0.01(+0.28%)
Sep 10, 2008 4.146 4.164 4.063 4.107 8,769,495 +0.00(+0.03%)
Sep 09, 2008 4.297 4.343 4.104 4.106 9,315,600 -0.20(-4.68%)
Sep 08, 2008 4.310 4.401 4.227 4.307 11,141,942 +0.07(+1.65%)
Sep 05, 2008 4.206 4.261 4.076 4.237 10,923,171 -0.03(-0.70%)
Sep 04, 2008 4.377 4.471 4.235 4.267 13,194,195 -0.15(-3.36%)
Sep 03, 2008 4.440 4.530 4.380 4.416 5,409,047 +0.01(+0.23%)
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.