Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.500 1.590 1.486 1.550 466,200 +0.05(+3.13%)
Nov 27, 2002 1.523 1.531 1.492 1.503 534,800 +0.00(+0.30%)
Nov 26, 2002 1.543 1.571 1.497 1.499 889,700 -0.09(-5.50%)
Nov 25, 2002 1.586 1.593 1.507 1.586 2,387,000 +0.01(+0.82%)
Nov 22, 2002 1.514 1.600 1.504 1.573 2,247,000 +0.00(+0.09%)
Nov 21, 2002 1.457 1.571 1.436 1.571 5,259,100 +0.14(+9.56%)
Nov 20, 2002 1.349 1.456 1.321 1.434 5,044,200 +0.11(+7.96%)
Nov 19, 2002 1.440 1.441 1.247 1.329 14,098,700 -0.23(-14.68%)
Nov 18, 2002 1.297 1.561 1.250 1.557 5,035,800 +0.26(+19.78%)
Nov 15, 2002 1.284 1.307 1.179 1.300 1,022,700 +0.06(+5.08%)
Nov 14, 2002 1.286 1.290 1.237 1.237 466,200 -0.05(-3.56%)
Nov 13, 2002 1.159 1.286 1.111 1.283 1,619,800 +0.13(+11.00%)
Nov 12, 2002 1.200 1.229 1.144 1.156 1,095,500 -0.05(-3.81%)
Nov 11, 2002 1.214 1.214 1.171 1.201 185,500 -0.02(-1.64%)
Nov 08, 2002 1.210 1.226 1.107 1.221 2,577,400 +0.04(+3.01%)
Nov 07, 2002 1.264 1.276 1.186 1.186 1,292,900 -0.07(-5.79%)
Nov 06, 2002 1.329 1.329 1.226 1.259 3,516,100 -0.04(-3.40%)
Nov 05, 2002 1.344 1.353 1.301 1.303 522,900 -0.04(-2.98%)
Nov 04, 2002 1.286 1.406 1.279 1.343 1,794,800 +0.07(+5.15%)
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.