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 (%)
Jul 31, 2023	426.51	439.13	426.30	438.97	6,584,319	+13.19(+3.10%)
Jul 28, 2023	415.56	427.47	413.76	425.78	6,428,118	+12.61(+3.05%)
Jul 27, 2023	426.90	427.52	411.88	413.17	6,587,458	-9.50(-2.25%)
Jul 26, 2023	424.20	425.26	415.59	422.67	5,999,105	-5.03(-1.18%)
Jul 25, 2023	427.18	430.88	426.13	427.70	4,855,632	-0.67(-0.16%)
Jul 24, 2023	425.00	428.64	419.19	428.37	8,273,459	+0.87(+0.20%)
Jul 21, 2023	437.37	438.24	423.19	427.50	17,466,068	-9.92(-2.27%)
Jul 20, 2023	447.00	448.50	432.00	437.42	23,974,138	-40.17(-8.41%)
Jul 19, 2023	476.86	485.00	470.00	477.59	20,884,160	+2.79(+0.59%)
Jul 18, 2023	451.00	478.15	448.78	474.80	13,116,821	+24.75(+5.50%)
Jul 17, 2023	445.57	456.68	445.11	450.05	6,897,702	+8.14(+1.84%)
Jul 14, 2023	452.79	456.48	439.70	441.91	7,196,230	-8.47(-1.88%)
Jul 13, 2023	447.00	451.67	441.18	450.38	6,155,380	+6.33(+1.43%)
Jul 12, 2023	444.55	445.41	437.75	444.05	5,729,470	+3.84(+0.87%)
Jul 11, 2023	438.65	440.80	431.04	440.21	4,572,970	-1.50(-0.34%)
Jul 10, 2023	438.52	444.41	436.82	441.71	4,251,250	+3.61(+0.82%)
Jul 07, 2023	438.60	442.32	435.83	438.10	4,165,186	-0.74(-0.17%)
Jul 06, 2023	440.00	442.80	430.72	438.84	4,942,503	-7.06(-1.58%)
Jul 05, 2023	444.91	450.97	439.62	445.90	6,873,540	+4.46(+1.01%)

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.