Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.60 16.54 15.38 16.18 76,898,192 +0.01(+0.07%)
Sep 29, 2011 18.30 18.35 15.39 16.17 135,921,436 -1.99(-10.97%)
Sep 28, 2011 18.36 18.90 18.08 18.16 56,021,693 -0.05(-0.27%)
Sep 27, 2011 19.20 19.28 18.06 18.21 77,755,881 -0.68(-3.58%)
Sep 26, 2011 19.46 19.70 18.08 18.89 80,951,976 +0.41(+2.21%)
Sep 23, 2011 18.29 19.17 18.22 18.48 74,523,666 +0.12(+0.65%)
Sep 22, 2011 18.88 18.99 17.89 18.36 114,993,417 +0.00(+0.02%)
Sep 21, 2011 18.63 19.18 17.86 18.36 158,303,852 -0.22(-1.18%)
Sep 20, 2011 20.20 20.43 18.48 18.58 224,218,645 -1.96(-9.54%)
Sep 19, 2011 22.38 23.28 20.37 20.54 139,547,975 -1.63(-7.37%)
Sep 16, 2011 23.97 24.00 22.02 22.17 124,970,629 -2.01(-8.31%)
Sep 15, 2011 25.25 26.49 24.02 24.18 148,726,676 -5.64(-18.91%)
Sep 14, 2011 29.87 30.18 29.35 29.82 18,266,955 -0.01(-0.02%)
Sep 13, 2011 29.99 30.00 29.15 29.82 21,983,213 -0.19(-0.62%)
Sep 12, 2011 28.76 30.09 28.37 30.01 31,890,999 +0.87(+2.98%)
Sep 09, 2011 30.03 30.30 29.03 29.14 31,882,207 -1.03(-3.42%)
Sep 08, 2011 30.58 31.25 29.97 30.17 27,562,087 -0.69(-2.22%)
Sep 07, 2011 31.64 31.71 30.37 30.86 29,696,961 -0.40(-1.27%)
Sep 06, 2011 29.87 31.28 29.82 31.25 28,156,758 +0.81(+2.66%)
Sep 02, 2011 29.82 30.70 29.66 30.44 55,642,937 -2.88(-8.64%)
Sep 01, 2011 33.50 34.07 33.22 33.32 20,569,094 -0.25(-0.74%)
Aug 31, 2011 34.13 34.55 32.98 33.57 27,590,255 -0.18(-0.54%)
Aug 30, 2011 32.07 34.12 31.93 33.75 31,487,995 +1.61(+5.00%)
Aug 29, 2011 32.42 32.43 31.75 32.15 19,519,080 +0.45(+1.42%)
Aug 26, 2011 30.63 31.79 30.36 31.70 25,618,334 +0.87(+2.81%)
Aug 25, 2011 31.11 31.96 30.63 30.83 26,050,297 -0.03(-0.09%)
Aug 24, 2011 31.29 31.43 29.93 30.86 30,849,070 -0.50(-1.60%)
Aug 23, 2011 29.57 31.39 29.16 31.36 29,468,194 +2.05(+6.98%)
Aug 22, 2011 30.34 30.34 29.05 29.32 33,555,319 +0.00(+0.00%)
Aug 19, 2011 30.62 31.57 29.29 29.32 32,877,292 -1.75(-5.64%)
Aug 18, 2011 31.91 32.29 30.71 31.07 34,982,381 -2.11(-6.36%)
Aug 17, 2011 34.37 34.44 32.65 33.18 25,796,715 -0.97(-2.84%)
Aug 16, 2011 34.90 35.05 33.70 34.15 18,446,232 -1.03(-2.94%)
Aug 15, 2011 35.10 35.25 33.74 35.18 23,188,781 +0.33(+0.93%)
Aug 12, 2011 35.29 35.41 34.58 34.86 18,054,575 +0.12(+0.36%)
Aug 11, 2011 33.59 35.10 33.37 34.73 21,561,638 +1.53(+4.61%)
Aug 10, 2011 33.36 34.28 33.02 33.20 22,069,866 -0.77(-2.26%)
Aug 09, 2011 33.97 34.30 32.02 33.97 36,862,637 +1.59(+4.92%)
Aug 08, 2011 32.85 33.67 31.64 32.38 37,284,275 -2.07(-6.00%)
Aug 05, 2011 35.51 35.84 33.78 34.44 37,884,567 -0.67(-1.90%)
Aug 04, 2011 36.72 37.18 34.97 35.11 33,213,271 -2.03(-5.47%)
Aug 03, 2011 36.79 37.36 35.88 37.14 24,916,899 +0.40(+1.09%)
Aug 02, 2011 37.39 38.23 36.71 36.74 23,355,787 -0.88(-2.35%)
Aug 01, 2011 38.36 38.50 36.97 37.63 25,886,448 -0.37(-0.98%)
Jul 29, 2011 37.30 38.10 37.21 38.00 23,360,554 -0.09(-0.24%)
Jul 28, 2011 37.76 38.67 37.59 38.09 28,319,074 -0.40(-1.04%)
Jul 27, 2011 38.51 39.14 38.17 38.49 38,217,242 +0.36(+0.94%)
Jul 26, 2011 36.51 38.33 35.92 38.13 97,015,156 -2.09(-5.19%)
Jul 25, 2011 40.08 40.79 39.63 40.22 51,956,884 +0.71(+1.79%)
Jul 22, 2011 39.54 39.81 38.65 39.51 23,770,390 +0.11(+0.28%)
Jul 21, 2011 40.21 40.68 39.30 39.40 22,668,639 -0.80(-1.99%)
Jul 20, 2011 40.43 40.70 39.72 40.20 19,913,719 -0.84(-2.05%)
Jul 19, 2011 40.57 41.33 40.56 41.04 19,137,965 +1.18(+2.97%)
Jul 18, 2011 40.35 40.35 39.18 39.86 28,844,144 -1.13(-2.76%)
Jul 15, 2011 41.14 41.39 40.23 40.99 28,473,060 +0.04(+0.11%)
Jul 14, 2011 42.79 42.86 40.75 40.95 40,879,559 -1.73(-4.05%)
Jul 13, 2011 42.96 43.54 42.37 42.68 49,138,474 +1.07(+2.56%)
Jul 12, 2011 41.70 42.33 40.97 41.61 36,339,688 +0.08(+0.18%)
Jul 11, 2011 42.12 43.07 40.99 41.53 36,916,999 -0.63(-1.49%)
Jul 08, 2011 41.18 42.26 41.02 42.16 20,758,836 +0.39(+0.93%)
Jul 07, 2011 41.92 42.48 41.66 41.77 26,769,701 +0.21(+0.50%)
Jul 06, 2011 40.95 41.68 40.64 41.57 32,554,018 +0.19(+0.46%)
Jul 05, 2011 39.43 41.60 39.39 41.38 62,889,652 +3.09(+8.07%)
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.