Netflix (NQ: NFLX )

486.86 USD +0.17 (+0.03%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,059 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,893 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,632 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,459 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,427 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,809 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,683 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,108 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,220 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,932 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,075 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,506 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,514 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,880 +0.21(+5.61%)
Nov 01, 2005 3.720 3.786 3.659 3.669 7,215,096 -0.10(-2.76%)
Oct 31, 2005 3.679 3.804 3.657 3.773 9,712,087 +0.02(+0.49%)
Oct 28, 2005 3.733 3.787 3.630 3.754 11,093,012 +0.05(+1.47%)
Oct 27, 2005 3.674 3.743 3.533 3.700 19,798,639 +0.13(+3.68%)
Oct 26, 2005 3.886 3.914 3.401 3.569 24,467,842 -0.35(-8.87%)
Oct 25, 2005 3.842 3.946 3.826 3.916 7,313,320 +0.06(+1.63%)
Oct 24, 2005 3.783 3.893 3.750 3.853 13,590,815 +0.12(+3.14%)
Oct 21, 2005 3.701 3.794 3.700 3.736 12,789,658 +0.07(+2.03%)
Oct 20, 2005 3.893 3.957 3.654 3.661 23,017,848 -0.39(-9.59%)
Oct 19, 2005 3.873 4.071 3.809 4.050 12,469,149 +0.13(+3.28%)
Oct 18, 2005 4.171 4.213 3.910 3.921 10,773,420 -0.24(-5.67%)
Oct 17, 2005 4.114 4.171 4.036 4.157 5,893,587 +0.05(+1.18%)
Oct 14, 2005 4.057 4.111 3.914 4.109 6,228,446 +0.12(+3.08%)
Oct 13, 2005 3.934 4.000 3.834 3.986 7,622,685 +0.06(+1.42%)
Oct 12, 2005 4.024 4.107 3.860 3.930 8,038,926 -0.10(-2.48%)
Oct 11, 2005 4.143 4.179 3.966 4.030 13,191,787 -0.07(-1.67%)
Oct 10, 2005 3.914 4.141 3.903 4.099 17,175,571 +0.21(+5.28%)
Oct 07, 2005 3.730 3.971 3.706 3.893 13,813,478 +0.22(+6.11%)
Oct 06, 2005 3.686 3.748 3.623 3.669 6,195,784 -0.04(-1.19%)
Oct 05, 2005 3.817 3.821 3.696 3.713 8,822,625 -0.14(-3.71%)
Oct 04, 2005 3.866 3.991 3.840 3.856 13,285,531 +0.05(+1.31%)
Oct 03, 2005 3.711 3.824 3.707 3.806 9,155,335 +0.09(+2.50%)
Sep 30, 2005 3.511 3.807 3.487 3.713 24,983,007 +0.23(+6.52%)
Sep 29, 2005 3.524 3.563 3.476 3.486 9,803,206 +0.02(+0.66%)
Sep 28, 2005 3.506 3.516 3.439 3.463 4,458,230 -0.01(-0.25%)
Sep 27, 2005 3.570 3.577 3.471 3.471 11,167,499 +0.05(+1.38%)
Sep 26, 2005 3.446 3.454 3.350 3.424 7,069,265 -0.03(-0.83%)
Sep 23, 2005 3.453 3.489 3.299 3.453 6,043,205 +0.08(+2.33%)
Sep 22, 2005 3.374 3.393 3.214 3.374 4,534,467 +0.14(+4.19%)
Sep 21, 2005 3.314 3.349 3.219 3.239 5,562,515 -0.07(-2.20%)
Sep 20, 2005 3.331 3.417 3.277 3.311 5,989,655 -0.01(-0.39%)
Sep 19, 2005 3.479 3.481 3.286 3.324 8,699,607 -0.13(-3.84%)
Sep 16, 2005 3.360 3.466 3.353 3.457 6,609,113 +0.11(+3.33%)
Sep 15, 2005 3.383 3.419 3.307 3.346 7,120,820 -0.04(-1.06%)
Sep 14, 2005 3.486 3.494 3.367 3.381 9,191,700 -0.10(-2.87%)
Sep 13, 2005 3.616 3.629 3.471 3.481 9,099,230 -0.12(-3.33%)
Sep 12, 2005 3.597 3.640 3.503 3.601 9,025,247 +0.03(+0.96%)
Sep 09, 2005 3.474 3.579 3.443 3.567 13,585,999 +0.13(+3.65%)
Sep 08, 2005 3.237 3.480 3.216 3.441 21,770,329 +0.21(+6.64%)
Sep 07, 2005 3.250 3.283 3.204 3.227 8,136,065 -0.02(-0.75%)
Sep 06, 2005 3.077 3.274 3.064 3.251 7,949,508 +0.17(+5.66%)
Sep 02, 2005 3.127 3.130 3.036 3.077 4,489,156 +0.01(+0.42%)
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.