Netflix (NQ: NFLX )

503.75 USD +5.42 (+1.09%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.906 10.08 9.833 9.899 21,818,867 -0.00(-0.01%)
Dec 29, 2011 9.854 9.984 9.659 9.900 26,073,880 +0.01(+0.14%)
Dec 28, 2011 10.07 10.14 9.795 9.886 23,591,960 -0.20(-1.98%)
Dec 27, 2011 10.33 10.36 10.03 10.09 21,939,533 -0.29(-2.79%)
Dec 23, 2011 10.59 10.65 10.33 10.37 22,568,189 +0.24(+2.32%)
Dec 21, 2011 10.18 10.34 10.03 10.14 25,383,064 -0.06(-0.60%)
Dec 20, 2011 9.807 10.23 9.746 10.20 30,757,685 +0.61(+6.33%)
Dec 19, 2011 9.970 9.970 9.561 9.593 24,194,023 -0.38(-3.82%)
Dec 16, 2011 10.03 10.12 9.880 9.974 32,565,673 +0.01(+0.14%)
Dec 15, 2011 10.23 10.28 9.914 9.960 26,245,954 -0.19(-1.86%)
Dec 14, 2011 9.940 10.24 9.846 10.15 37,181,578 -0.15(-1.48%)
Dec 13, 2011 10.78 11.08 10.23 10.30 72,620,359 -0.45(-4.19%)
Dec 12, 2011 9.963 10.98 9.931 10.75 93,306,647 +0.62(+6.16%)
Dec 09, 2011 9.934 10.24 9.933 10.13 32,921,280 +0.21(+2.12%)
Dec 08, 2011 10.22 10.42 9.870 9.917 46,211,900 -0.36(-3.53%)
Dec 07, 2011 9.757 10.40 9.643 10.28 59,045,112 +0.55(+5.61%)
Dec 06, 2011 10.01 10.11 9.544 9.734 59,463,894 -0.28(-2.82%)
Dec 05, 2011 9.564 10.27 9.329 10.02 67,864,916 +0.54(+5.65%)
Dec 02, 2011 9.460 9.699 9.301 9.481 39,740,197 -0.11(-1.19%)
Dec 01, 2011 9.203 9.777 9.143 9.596 52,398,360 +0.38(+4.09%)
Nov 30, 2011 9.861 9.903 8.910 9.219 108,319,638 -0.43(-4.50%)
Nov 29, 2011 9.904 9.913 9.379 9.653 50,071,238 -0.34(-3.40%)
Nov 28, 2011 9.600 10.11 9.544 9.993 56,488,705 +0.87(+9.54%)
Nov 25, 2011 9.739 9.946 8.986 9.123 38,044,937 -0.66(-6.78%)
Nov 23, 2011 9.950 10.11 9.774 9.786 44,662,247 -0.28(-2.77%)
Nov 22, 2011 9.887 10.60 9.857 10.06 106,675,156 -0.57(-5.40%)
Nov 21, 2011 11.00 11.43 10.47 10.64 43,991,577 -0.51(-4.60%)
Nov 18, 2011 10.96 11.29 10.86 11.15 34,732,250 +0.23(+2.09%)
Nov 17, 2011 11.54 11.57 10.83 10.92 52,823,099 -0.67(-5.81%)
Nov 16, 2011 12.35 12.35 11.56 11.60 34,546,715 -0.73(-5.91%)
Nov 15, 2011 12.16 12.44 12.07 12.33 21,371,833 +0.08(+0.65%)
Nov 14, 2011 12.57 12.59 12.21 12.25 21,811,258 -0.29(-2.31%)
Nov 11, 2011 12.27 12.56 11.96 12.54 38,154,501 +0.38(+3.09%)
Nov 10, 2011 12.76 12.90 12.12 12.16 39,603,921 -0.42(-3.33%)
Nov 09, 2011 12.71 12.92 12.57 12.58 28,753,494 -0.35(-2.67%)
Nov 08, 2011 13.03 13.23 12.81 12.92 31,905,853 -0.05(-0.40%)
Nov 07, 2011 13.00 13.41 12.85 12.98 47,484,801 +0.12(+0.90%)
Nov 04, 2011 13.07 13.27 12.54 12.86 84,502,152 -0.32(-2.46%)
Nov 03, 2011 12.02 13.23 11.69 13.18 94,678,178 +1.27(+10.67%)
Nov 02, 2011 11.53 12.06 11.44 11.91 41,383,538 +0.47(+4.12%)
Nov 01, 2011 11.44 11.57 11.25 11.44 33,015,430 -0.28(-2.42%)
Oct 31, 2011 11.95 12.01 11.64 11.73 39,644,731 -0.29(-2.45%)
Oct 28, 2011 11.47 12.09 11.37 12.02 57,794,485 +0.47(+4.06%)
Oct 27, 2011 11.74 11.82 11.32 11.55 71,185,296 +0.21(+1.84%)
Oct 26, 2011 11.25 11.63 10.77 11.34 148,463,791 +0.29(+2.62%)
Oct 25, 2011 10.70 11.34 10.61 11.05 315,136,514 -5.92(-34.90%)
Oct 24, 2011 17.01 17.18 16.44 16.98 843,221,400 +0.26(+1.54%)
Oct 21, 2011 16.24 16.73 15.85 16.72 43,986,054 +0.79(+4.99%)
Oct 20, 2011 15.72 16.00 15.58 15.93 25,577,853 +0.29(+1.88%)
Oct 19, 2011 15.81 16.30 15.08 15.63 60,437,587 -0.33(-2.08%)
Oct 18, 2011 16.75 16.78 15.80 15.96 42,012,614 -0.80(-4.76%)
Oct 17, 2011 16.56 17.04 16.46 16.76 39,332,419 +0.18(+1.11%)
Oct 14, 2011 17.35 17.43 16.34 16.58 49,341,824 -0.14(-0.83%)
Oct 13, 2011 16.09 17.00 15.89 16.72 69,032,432 +0.48(+2.98%)
Oct 12, 2011 15.63 16.61 15.30 16.23 72,180,689 +0.71(+4.56%)
Oct 11, 2011 15.62 15.85 14.73 15.52 141,073,289 -0.42(-2.65%)
Oct 10, 2011 18.22 18.36 15.33 15.95 151,731,216 -0.80(-4.77%)
Oct 07, 2011 17.57 17.74 16.71 16.74 40,419,645 -0.86(-4.89%)
Oct 06, 2011 17.44 17.75 16.93 17.61 40,496,421 +0.50(+2.91%)
Oct 05, 2011 16.51 17.12 16.00 17.11 52,417,309 +0.69(+4.23%)
Oct 04, 2011 16.38 16.71 15.71 16.41 50,500,198 +0.24(+1.46%)
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.