Netflix (NQ: NFLX )

516.49 USD +1.08 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.452 3.508 3.429 3.500 2,553,803 +0.05(+1.43%)
Nov 26, 2003 3.447 3.525 3.405 3.451 7,018,823 +0.02(+0.62%)
Nov 25, 2003 3.368 3.493 3.354 3.429 8,438,388 +0.09(+2.59%)
Nov 24, 2003 3.244 3.357 3.244 3.343 6,990,144 +0.08(+2.52%)
Nov 21, 2003 3.254 3.357 3.231 3.261 10,965,234 +0.01(+0.20%)
Nov 20, 2003 3.179 3.364 3.157 3.254 14,733,649 -0.06(-1.89%)
Nov 19, 2003 3.329 3.423 3.257 3.317 11,560,591 -0.01(-0.28%)
Nov 18, 2003 3.229 3.400 3.195 3.326 19,614,161 +0.14(+4.28%)
Nov 17, 2003 3.311 3.314 3.156 3.190 15,854,209 -0.15(-4.51%)
Nov 14, 2003 3.456 3.533 3.325 3.341 9,460,416 -0.12(-3.57%)
Nov 13, 2003 3.628 3.629 3.443 3.464 11,914,672 -0.12(-3.46%)
Nov 12, 2003 3.357 3.606 3.326 3.588 17,172,155 +0.23(+6.82%)
Nov 11, 2003 3.351 3.425 3.282 3.359 13,145,293 +0.03(+0.92%)
Nov 10, 2003 3.348 3.426 3.282 3.329 24,251,500 -0.02(-0.60%)
Nov 07, 2003 3.654 3.775 3.301 3.349 51,521,806 -0.28(-7.77%)
Nov 06, 2003 3.943 4.049 3.574 3.631 54,793,858 -0.56(-13.44%)
Nov 05, 2003 4.232 4.285 4.139 4.194 8,638,441 -0.06(-1.48%)
Nov 04, 2003 4.146 4.325 4.131 4.257 7,741,958 +0.07(+1.62%)
Nov 03, 2003 4.099 4.214 4.086 4.189 6,843,193 +0.10(+2.36%)
Oct 31, 2003 4.203 4.211 4.037 4.093 8,008,350 -0.09(-2.13%)
Oct 30, 2003 4.219 4.347 4.129 4.182 12,468,106 -0.04(-0.86%)
Oct 29, 2003 4.107 4.236 4.064 4.219 13,657,693 +0.18(+4.57%)
Oct 28, 2003 3.904 4.034 3.871 4.034 10,941,637 +0.20(+5.08%)
Oct 27, 2003 3.689 3.844 3.681 3.839 7,759,500 +0.13(+3.38%)
Oct 24, 2003 3.750 3.818 3.621 3.714 10,756,200 -0.01(-0.27%)
Oct 23, 2003 3.658 3.816 3.579 3.724 11,572,400 -0.02(-0.61%)
Oct 22, 2003 3.793 3.882 3.725 3.746 11,371,500 -0.15(-3.76%)
Oct 21, 2003 3.946 4.000 3.824 3.893 17,680,110 -0.02(-0.44%)
Oct 20, 2003 3.634 4.018 3.604 3.910 30,278,710 +0.19(+5.01%)
Oct 17, 2003 3.675 3.791 3.536 3.724 19,204,941 +0.04(+1.10%)
Oct 16, 2003 3.193 3.826 3.237 3.683 62,102,908 +0.49(+15.35%)
Oct 15, 2003 3.385 3.429 3.164 3.193 13,590,822 -0.18(-5.34%)
Oct 14, 2003 3.369 3.461 3.275 3.373 12,087,586 +0.03(+0.83%)
Oct 13, 2003 3.171 3.346 3.164 3.345 10,539,697 +0.16(+4.88%)
Oct 10, 2003 3.107 3.204 3.093 3.189 5,105,079 +0.11(+3.67%)
Oct 09, 2003 3.074 3.229 3.055 3.076 9,335,844 +0.00(+0.16%)
Oct 08, 2003 3.199 3.206 3.004 3.071 11,031,251 -0.07(-2.38%)
Oct 07, 2003 2.958 3.193 2.926 3.146 10,958,199 +0.19(+6.50%)
Oct 06, 2003 2.859 3.045 2.811 2.954 9,211,608 +0.09(+3.01%)
Oct 03, 2003 2.939 2.959 2.824 2.868 18,135,208 -0.06(-2.00%)
Oct 02, 2003 2.689 2.971 2.571 2.926 36,547,490 +0.46(+18.72%)
Oct 01, 2003 2.386 2.535 2.386 2.465 6,911,989 +0.07(+2.83%)
Sep 30, 2003 2.414 2.579 2.361 2.397 10,352,720 +0.01(+0.24%)
Sep 29, 2003 2.322 2.418 2.173 2.391 20,130,733 -0.00(-0.03%)
Sep 26, 2003 2.436 2.552 2.381 2.392 6,093,318 -0.09(-3.79%)
Sep 25, 2003 2.706 2.746 2.410 2.486 10,130,043 -0.24(-8.71%)
Sep 24, 2003 2.795 2.809 2.711 2.724 3,676,694 -0.07(-2.56%)
Sep 23, 2003 2.796 2.821 2.726 2.795 5,222,721 +0.02(+0.88%)
Sep 22, 2003 2.604 2.874 2.595 2.771 11,269,832 +0.13(+4.84%)
Sep 19, 2003 2.607 2.686 2.556 2.643 4,799,739 +0.03(+1.26%)
Sep 18, 2003 2.586 2.630 2.543 2.610 6,107,045 +0.06(+2.21%)
Sep 17, 2003 2.586 2.641 2.531 2.554 5,601,659 -0.01(-0.42%)
Sep 16, 2003 2.646 2.674 2.546 2.564 10,842,272 +0.03(+1.10%)
Sep 15, 2003 2.482 2.581 2.461 2.536 8,937,600 +0.07(+2.72%)
Sep 12, 2003 2.339 2.483 2.321 2.469 8,085,700 +0.12(+5.17%)
Sep 11, 2003 2.429 2.446 2.291 2.348 8,920,100 -0.07(-3.07%)
Sep 10, 2003 2.521 2.591 2.400 2.422 5,321,400 -0.11(-4.51%)
Sep 09, 2003 2.476 2.609 2.474 2.536 5,437,600 +0.06(+2.28%)
Sep 08, 2003 2.444 2.536 2.429 2.480 8,371,300 +0.01(+0.49%)
Sep 05, 2003 2.379 2.521 2.379 2.468 10,437,000 +0.08(+3.17%)
Sep 04, 2003 2.371 2.414 2.343 2.392 4,132,100 +0.01(+0.57%)
Sep 03, 2003 2.466 2.531 2.354 2.379 11,930,800 -0.03(-1.04%)
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.