Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 2.374 2.478 2.314 2.404 13,589,100 +0.02(+0.96%)
Aug 29, 2003 2.249 2.413 2.232 2.381 5,585,300 +0.12(+5.34%)
Aug 28, 2003 2.356 2.357 2.189 2.260 6,876,800 -0.05(-2.26%)
Aug 27, 2003 2.143 2.364 2.137 2.312 16,692,200 +0.18(+8.66%)
Aug 26, 2003 1.993 2.154 1.957 2.128 6,603,800 +0.12(+6.13%)
Aug 25, 2003 2.036 2.047 1.946 2.005 3,451,000 -0.05(-2.53%)
Aug 22, 2003 2.069 2.098 2.036 2.057 4,213,300 -0.00(-0.10%)
Aug 21, 2003 2.018 2.123 2.016 2.059 9,803,500 +0.08(+4.00%)
Aug 20, 2003 1.836 2.061 1.836 1.980 14,705,600 +0.13(+7.28%)
Aug 19, 2003 1.792 1.856 1.760 1.846 4,362,400 +0.07(+3.98%)
Aug 18, 2003 1.793 1.795 1.742 1.775 3,174,500 -0.01(-0.56%)
Aug 15, 2003 1.793 1.803 1.755 1.785 2,558,500 +0.00(+0.20%)
Aug 14, 2003 1.737 1.820 1.731 1.781 5,656,000 +0.05(+2.97%)
Aug 13, 2003 1.777 1.803 1.720 1.730 2,276,400 -0.05(-2.61%)
Aug 12, 2003 1.781 1.786 1.724 1.776 1,512,700 +0.00(+0.20%)
Aug 11, 2003 1.668 1.781 1.667 1.773 3,143,700 +0.09(+5.66%)
Aug 08, 2003 1.650 1.696 1.649 1.678 1,675,800 +0.03(+1.73%)
Aug 07, 2003 1.651 1.668 1.614 1.649 3,955,000 -0.02(-1.16%)
Aug 06, 2003 1.743 1.750 1.634 1.669 4,056,500 -0.07(-3.91%)
Aug 05, 2003 1.793 1.818 1.733 1.736 1,542,100 -0.05(-2.57%)
Aug 04, 2003 1.782 1.797 1.736 1.782 1,843,800 +0.00(+0.00%)
Aug 01, 2003 1.851 1.851 1.782 1.782 3,175,900 -0.09(-4.77%)
Jul 31, 2003 1.875 1.879 1.771 1.871 4,273,500 +0.02(+0.94%)
Jul 30, 2003 1.911 1.912 1.846 1.854 2,650,200 -0.05(-2.75%)
Jul 29, 2003 1.911 1.929 1.875 1.906 2,690,100 +0.00(+0.26%)
Jul 28, 2003 1.896 1.962 1.894 1.901 3,755,500 -0.03(-1.48%)
Jul 25, 2003 1.864 1.936 1.864 1.930 2,769,200 +0.04(+2.35%)
Jul 24, 2003 1.921 1.954 1.871 1.886 5,430,600 -0.02(-1.01%)
Jul 23, 2003 1.776 1.909 1.775 1.905 10,970,400 +0.14(+7.98%)
Jul 22, 2003 1.681 1.785 1.677 1.764 5,781,300 +0.08(+4.97%)
Jul 21, 2003 1.726 1.726 1.641 1.681 5,476,100 -0.04(-2.57%)
Jul 18, 2003 1.822 1.824 1.611 1.725 18,165,000 -0.08(-4.47%)
Jul 17, 2003 1.803 1.820 1.755 1.806 8,610,000 -0.01(-0.78%)
Jul 16, 2003 1.904 1.929 1.750 1.820 6,787,900 -0.06(-3.41%)
Jul 15, 2003 1.905 2.001 1.869 1.884 8,794,100 -0.13(-6.25%)
Jul 14, 2003 1.903 2.039 1.892 2.010 5,931,100 +0.12(+6.23%)
Jul 11, 2003 1.901 1.946 1.859 1.892 3,978,100 -0.03(-1.56%)
Jul 10, 2003 1.955 1.996 1.907 1.922 4,444,300 -0.05(-2.36%)
Jul 09, 2003 1.957 2.003 1.921 1.969 4,840,500 +0.01(+0.47%)
Jul 08, 2003 1.929 1.971 1.911 1.959 5,385,800 +0.05(+2.35%)
Jul 07, 2003 1.964 2.043 1.879 1.914 9,812,600 -0.07(-3.42%)
Jul 03, 2003 1.924 1.993 1.914 1.982 4,106,200 +0.04(+2.17%)
Jul 02, 2003 1.854 1.964 1.834 1.940 19,563,600 +0.17(+9.74%)
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.