Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	387.33	397.75	382.13	394.52	5,030,666	+3.72(+0.95%)
Feb 25, 2022	386.61	391.29	382.66	390.80	4,841,821	+0.77(+0.20%)
Feb 24, 2022	355.09	390.73	354.90	390.03	7,060,663	+22.57(+6.14%)
Feb 23, 2022	382.72	386.00	366.66	367.46	4,607,806	-9.43(-2.50%)
Feb 22, 2022	388.95	392.42	373.02	376.89	6,694,141	-14.40(-3.68%)
Feb 18, 2022				391.29	0	+4.62(+1.19%)
Feb 17, 2022	394.23	399.11	385.70	386.67	4,665,846	-11.41(-2.87%)
Feb 16, 2022	401.53	401.56	390.38	398.08	5,273,310	-9.38(-2.30%)
Feb 15, 2022	403.79	409.16	401.01	407.46	5,392,513	+10.89(+2.75%)
Feb 14, 2022	387.59	409.36	386.89	396.57	7,193,119	+5.26(+1.34%)
Feb 11, 2022	405.33	411.61	387.65	391.31	7,859,088	-14.96(-3.68%)
Feb 10, 2022	402.10	408.00	396.36	406.27	8,526,377	-6.62(-1.60%)
Feb 09, 2022	408.65	412.98	398.79	412.89	7,731,356	+9.36(+2.32%)
Feb 08, 2022	398.18	406.61	395.83	403.53	6,815,531	+1.43(+0.36%)
Feb 07, 2022	410.17	412.35	393.55	402.10	8,237,027	-8.07(-1.97%)
Feb 04, 2022	407.31	412.77	396.64	410.17	7,794,198	+4.57(+1.13%)
Feb 03, 2022	421.44		404.28	405.60	9,996,491	-23.88(-5.56%)
Feb 02, 2022	448.25	451.98	426.48	429.48	14,303,975	-27.65(-6.05%)

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.