Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

617.52 +10.37 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 297.77 311.50 295.05 301.78 20,352,968 +15.97(+5.59%)
Oct 30, 2018 275.57 290.52 271.21 285.81 23,675,780 +0.97(+0.34%)
Oct 29, 2018 305.26 307.89 275.40 284.84 21,687,988 -14.99(-5.00%)
Oct 26, 2018 300.51 313.99 292.30 299.83 19,616,000 -13.04(-4.17%)
Oct 25, 2018 307.12 319.94 305.25 312.87 13,337,708 +11.04(+3.66%)
Oct 24, 2018 332.28 333.00 300.73 301.83 19,025,438 -31.33(-9.40%)
Oct 23, 2018 318.00 336.58 316.77 333.16 14,896,380 +3.62(+1.10%)
Oct 22, 2018 333.10 335.80 320.34 329.54 17,092,600 -3.13(-0.94%)
Oct 19, 2018 351.00 355.80 332.20 332.67 16,717,200 -14.04(-4.05%)
Oct 18, 2018 360.67 362.20 346.05 346.71 18,435,072 -17.99(-4.93%)
Oct 17, 2018 378.33 380.00 356.50 364.70 32,592,288 +18.30(+5.28%)
Oct 16, 2018 337.24 347.95 330.56 346.40 20,031,904 +13.27(+3.98%)
Oct 15, 2018 337.63 339.21 326.93 333.13 11,203,002 -6.43(-1.89%)
Oct 12, 2018 339.57 341.30 328.90 339.56 14,870,800 +18.46(+5.75%)
Oct 11, 2018 324.94 334.20 315.81 321.10 16,062,413 -4.79(-1.47%)
Oct 10, 2018 353.52 355.15 325.39 325.89 17,171,736 -29.82(-8.38%)
Oct 09, 2018 348.48 358.72 347.09 355.71 8,735,780 +6.61(+1.89%)
Oct 08, 2018 345.18 352.95 338.11 349.10 12,373,250 -2.25(-0.64%)
Oct 05, 2018 359.77 363.50 343.00 351.35 13,522,900 -12.30(-3.38%)
Oct 04, 2018 375.88 375.92 360.40 363.65 9,066,901 -13.40(-3.55%)
Oct 03, 2018 378.53 380.93 374.88 377.05 5,796,612 -0.09(-0.02%)
Oct 02, 2018 384.38 386.80 373.83 377.14 8,636,632 -4.29(-1.12%)
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.