Netflix (NQ: NFLX )

502.25 USD +3.91 (+0.78%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.86 17.93 16.82 17.17 84,256,025 -0.75(-4.17%)
Jan 30, 2012 17.82 18.50 17.60 17.92 105,825,146 +0.23(+1.32%)
Jan 27, 2012 16.54 17.71 16.33 17.68 102,228,224 +1.11(+6.71%)
Jan 26, 2012 16.27 17.05 16.01 16.57 158,848,669 +3.00(+22.06%)
Jan 25, 2012 13.24 13.64 13.09 13.58 76,305,404 +0.34(+2.56%)
Jan 24, 2012 13.16 13.53 13.07 13.24 41,924,386 -0.18(-1.37%)
Jan 23, 2012 14.10 14.23 13.37 13.42 60,894,897 -0.90(-6.26%)
Jan 20, 2012 14.66 14.97 14.24 14.32 53,874,919 -0.46(-3.11%)
Jan 19, 2012 14.24 14.94 14.24 14.78 78,779,771 +0.70(+4.99%)
Jan 18, 2012 13.31 14.13 13.18 14.08 66,070,970 +0.55(+4.03%)
Jan 17, 2012 13.71 13.98 13.48 13.53 58,823,324 +0.05(+0.36%)
Jan 13, 2012 13.07 13.79 12.89 13.48 88,838,897 +0.32(+2.42%)
Jan 12, 2012 13.21 13.34 12.74 13.16 61,242,797 +0.00(+0.00%)
Jan 11, 2012 13.57 13.66 13.06 13.16 87,136,266 -0.53(-3.84%)
Jan 10, 2012 14.26 14.26 13.21 13.69 146,246,898 -0.34(-2.39%)
Jan 09, 2012 12.80 14.24 12.45 14.03 213,799,607 +1.70(+13.78%)
Jan 06, 2012 11.30 12.47 11.24 12.33 125,663,797 +1.00(+8.81%)
Jan 05, 2012 11.35 11.69 11.04 11.33 86,552,879 -0.16(-1.43%)
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.