Indicators

Netflix (NQ: NFLX )

555.04 -55.52 (-9.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	293.10	295.75	290.78	291.38	7,646,823	+0.77(+0.26%)
Feb 27, 2018	294.77	297.36	290.59	290.61	9,409,849	-3.55(-1.21%)
Feb 26, 2018	288.75	295.65	287.01	294.16	10,259,629	+8.23(+2.88%)
Feb 23, 2018	281.00	286.00	278.00	285.93	7,301,809	+7.79(+2.80%)
Feb 22, 2018			274.45	278.14	8,883,700	-2.90(-1.03%)
Feb 21, 2018	282.07	286.64	280.01	281.04	9,353,551	+2.49(+0.89%)
Feb 20, 2018	277.74	285.81	276.61	278.55	7,756,653	+0.03(+0.01%)
Feb 16, 2018		278.52	278.52	278.52	0	-1.75(-0.62%)
Feb 15, 2018	270.03	280.50	267.93	280.27	10,745,801	+14.27(+5.36%)
Feb 14, 2018	260.47	269.88	260.33	266.00	10,961,665	+7.73(+2.99%)
Feb 13, 2018	257.29	261.41	254.70	258.27	6,813,700	+0.32(+0.12%)
Feb 12, 2018	252.14	259.15	249.11	257.95	8,520,726	+8.48(+3.40%)
Feb 09, 2018	253.85	255.80	236.11	249.47	16,906,942	-0.63(-0.25%)
Feb 08, 2018		264.56	250.00	250.10	9,287,914	-14.46(-5.47%)
Feb 07, 2018	266.58	272.45	264.32	264.56	8,975,862	-1.16(-0.44%)
Feb 06, 2018	247.70	266.70	245.61	265.72	12,424,017	+8.41(+3.27%)
Feb 05, 2018	262.00	267.90	250.03	257.31	11,843,658	-10.12(-3.78%)
Feb 02, 2018	263.00	270.62	262.72	267.43	9,123,610	+2.36(+0.89%)

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.