Netflix (NQ: NFLX )

481.40 USD -5.29 (-1.09%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.893 3.931 3.786 3.887 7,086,786 +0.01(+0.18%)
Jun 29, 2006 3.800 3.894 3.799 3.880 5,513,200 +0.09(+2.26%)
Jun 28, 2006 3.874 3.876 3.753 3.794 5,619,292 -0.05(-1.30%)
Jun 27, 2006 3.966 3.974 3.839 3.844 5,217,016 -0.11(-2.85%)
Jun 26, 2006 3.924 4.007 3.924 3.957 4,005,400 +0.05(+1.32%)
Jun 23, 2006 3.930 3.960 3.893 3.906 3,780,056 -0.05(-1.19%)
Jun 22, 2006 4.007 4.070 3.896 3.953 10,064,859 +0.07(+1.84%)
Jun 21, 2006 3.889 3.897 3.791 3.881 10,173,597 +0.01(+0.33%)
Jun 20, 2006 3.949 3.963 3.827 3.869 16,476,670 -0.13(-3.34%)
Jun 19, 2006 3.906 4.024 3.866 4.002 8,582,910 +0.13(+3.30%)
Jun 16, 2006 3.951 3.960 3.847 3.874 8,563,226 -0.08(-2.09%)
Jun 15, 2006 4.003 4.063 3.881 3.957 8,721,839 -0.04(-1.04%)
Jun 14, 2006 3.957 4.029 3.907 3.999 6,213,634 +0.06(+1.63%)
Jun 13, 2006 3.843 4.000 3.843 3.934 10,832,493 +0.07(+1.70%)
Jun 12, 2006 3.919 3.936 3.810 3.869 7,515,004 -0.06(-1.63%)
Jun 09, 2006 3.976 3.979 3.871 3.933 8,462,419 -0.04(-0.90%)
Jun 08, 2006 3.739 3.986 3.686 3.969 16,981,489 +0.20(+5.23%)
Jun 07, 2006 3.841 3.890 3.751 3.771 9,676,646 -0.07(-1.82%)
Jun 06, 2006 3.913 3.913 3.800 3.841 8,615,642 -0.06(-1.43%)
Jun 05, 2006 3.967 4.039 3.857 3.897 6,418,202 -0.10(-2.40%)
Jun 02, 2006 4.069 4.109 3.971 3.993 3,878,714 -0.08(-1.96%)
Jun 01, 2006 3.946 4.073 3.946 4.073 4,203,164 +0.12(+2.96%)
May 31, 2006 3.954 4.053 3.926 3.956 8,330,721 +0.03(+0.69%)
May 30, 2006 4.097 4.141 3.929 3.929 5,426,841 -0.19(-4.61%)
May 26, 2006 4.114 4.157 4.061 4.119 3,797,122 +0.01(+0.28%)
May 25, 2006 3.993 4.107 3.990 4.107 5,468,708 +0.12(+2.90%)
May 24, 2006 3.971 4.029 3.831 3.991 7,156,051 +0.00(+0.04%)
May 23, 2006 4.034 4.131 3.959 3.990 6,095,460 -0.01(-0.25%)
May 22, 2006 3.963 4.030 3.914 4.000 7,256,291 +0.02(+0.47%)
May 19, 2006 3.950 4.059 3.949 3.981 5,384,162 +0.02(+0.58%)
May 18, 2006 4.006 4.101 3.956 3.959 4,592,035 -0.05(-1.35%)
May 17, 2006 4.101 4.116 4.009 4.013 6,196,029 -0.08(-1.99%)
May 16, 2006 4.071 4.194 4.059 4.094 6,390,475 +0.03(+0.74%)
May 15, 2006 4.193 4.239 4.004 4.064 7,120,995 -0.16(-3.85%)
May 12, 2006 4.250 4.250 4.146 4.227 6,465,221 -0.02(-0.57%)
May 11, 2006 4.403 4.431 4.216 4.251 10,652,747 -0.16(-3.72%)
May 10, 2006 4.390 4.474 4.336 4.416 6,365,695 +0.03(+0.62%)
May 09, 2006 4.459 4.597 4.371 4.389 15,789,585 +0.10(+2.40%)
May 08, 2006 4.327 4.347 4.271 4.286 4,588,444 -0.04(-0.99%)
May 05, 2006 4.277 4.347 4.269 4.329 4,868,955 +0.04(+1.03%)
May 04, 2006 4.230 4.293 4.223 4.284 3,287,767 +0.04(+0.94%)
May 03, 2006 4.320 4.321 4.230 4.244 8,360,996 -0.07(-1.62%)
May 02, 2006 4.229 4.340 4.216 4.314 9,424,611 +0.09(+2.03%)
May 01, 2006 4.265 4.300 4.221 4.229 10,093,923 -0.01(-0.13%)
Apr 28, 2006 4.276 4.399 4.229 4.234 15,372,000 -0.24(-5.27%)
Apr 27, 2006 4.541 4.614 4.441 4.470 6,515,901 -0.03(-0.60%)
Apr 26, 2006 4.519 4.571 4.423 4.497 14,473,956 -0.02(-0.38%)
Apr 25, 2006 4.716 4.731 4.457 4.514 27,543,285 +0.08(+1.87%)
Apr 24, 2006 4.406 4.533 4.301 4.431 31,072,839 +0.03(+0.71%)
Apr 21, 2006 4.434 4.470 4.341 4.400 9,217,621 -0.04(-1.00%)
Apr 20, 2006 4.437 4.471 4.290 4.444 8,883,021 +0.00(+0.10%)
Apr 19, 2006 4.253 4.536 4.186 4.440 19,187,049 +0.18(+4.30%)
Apr 18, 2006 4.180 4.267 4.127 4.257 8,466,626 +0.09(+2.05%)
Apr 17, 2006 4.143 4.171 4.107 4.171 5,381,187 +0.00(+0.03%)
Apr 13, 2006 4.083 4.180 4.079 4.170 5,075,728 +0.07(+1.64%)
Apr 12, 2006 4.074 4.156 4.050 4.103 6,859,769 +0.03(+0.70%)
Apr 11, 2006 4.057 4.089 3.977 4.074 8,251,467 +0.04(+0.96%)
Apr 10, 2006 3.986 4.089 3.966 4.036 5,164,740 +0.04(+1.11%)
Apr 07, 2006 4.036 4.160 3.951 3.991 4,972,723 -0.04(-1.10%)
Apr 06, 2006 4.083 4.089 3.993 4.036 6,431,761 -0.06(-1.43%)
Apr 05, 2006 3.850 4.129 3.839 4.094 14,876,176 +0.18(+4.56%)
Apr 04, 2006 3.987 4.021 3.894 3.916 11,986,758 -0.10(-2.56%)
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.