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 (%)
Jan 30, 2015 63.13 63.98 62.81 63.11 13,215,601 -0.29(-0.45%)
Jan 29, 2015 63.20 63.93 62.50 63.40 15,118,572 +0.19(+0.30%)
Jan 28, 2015 64.74 64.82 63.08 63.21 24,516,233 -1.67(-2.58%)
Jan 27, 2015 63.09 65.34 63.05 64.88 24,598,070 +1.09(+1.70%)
Jan 26, 2015 62.57 63.90 61.96 63.79 21,257,663 +1.30(+2.08%)
Jan 23, 2015 60.99 62.74 60.99 62.49 26,784,352 +1.29(+2.10%)
Jan 22, 2015 58.57 61.37 57.83 61.21 33,284,762 +2.74(+4.68%)
Jan 21, 2015 59.23 59.24 57.41 58.47 66,883,271 +8.64(+17.34%)
Jan 20, 2015 48.57 50.00 47.71 49.83 39,729,508 +1.64(+3.40%)
Jan 16, 2015 46.86 48.25 46.38 48.19 19,696,474 +1.94(+4.19%)
Jan 15, 2015 46.55 46.79 45.84 46.25 11,674,068 -0.07(-0.15%)
Jan 14, 2015 47.07 47.37 45.68 46.32 19,883,619 +0.06(+0.14%)
Jan 13, 2015 46.02 47.05 45.90 46.26 18,726,911 +0.71(+1.56%)
Jan 12, 2015 47.09 47.20 45.26 45.55 12,944,155 -1.49(-3.18%)
Jan 09, 2015 47.63 48.02 46.90 47.04 9,577,960 -0.74(-1.54%)
Jan 08, 2015 47.12 47.84 46.48 47.78 9,623,551 +1.04(+2.22%)
Jan 07, 2015 47.35 47.42 46.27 46.74 9,849,672 +0.24(+0.52%)
Jan 06, 2015 47.35 47.64 45.66 46.50 16,032,667 -0.81(-1.71%)
Jan 05, 2015 49.26 49.26 47.15 47.31 18,120,718 -2.54(-5.09%)
Jan 02, 2015 49.15 50.33 48.73 49.85 13,474,825 +1.05(+2.15%)
Dec 31, 2014 49.03 48.80 48.80 48.80 60,392,500 -0.23(-0.47%)
Dec 30, 2014 48.71 49.14 48.54 49.03 7,010,794 +0.19(+0.38%)
Dec 29, 2014 47.97 49.10 47.65 48.85 8,607,886 +0.27(+0.55%)
Dec 26, 2014 48.84 49.48 48.53 48.58 8,847,447 -0.29(-0.60%)
Dec 24, 2014 48.07 48.87 48.87 48.87 37,877,000 +0.81(+1.69%)
Dec 23, 2014 48.29 48.43 47.47 48.06 8,307,964 -0.04(-0.07%)
Dec 22, 2014 48.54 49.24 47.75 48.10 8,006,803 -0.49(-1.01%)
Dec 19, 2014 47.90 48.72 47.62 48.59 15,048,061 +0.81(+1.70%)
Dec 18, 2014 48.40 48.93 47.23 47.77 15,621,382 +0.11(+0.23%)
Dec 17, 2014 45.38 47.87 45.08 47.66 20,188,840 +2.46(+5.44%)
Dec 16, 2014 46.43 47.07 45.14 45.21 16,968,126 -1.51(-3.24%)
Dec 15, 2014 48.06 48.42 46.62 46.72 12,021,499 -1.06(-2.22%)
Dec 12, 2014 47.42 48.32 46.98 47.78 13,574,519 -0.02(-0.04%)
Dec 11, 2014 48.01 48.70 47.66 47.80 11,770,234 +0.04(+0.09%)
Dec 10, 2014 49.02 49.25 47.67 47.76 12,667,410 -1.35(-2.75%)
Dec 09, 2014 47.82 49.34 47.00 49.11 17,993,374 +0.61(+1.27%)
Dec 08, 2014 49.88 49.98 48.29 48.50 13,626,361 -1.63(-3.26%)
Dec 05, 2014 50.15 50.64 49.73 50.13 9,929,871 +0.05(+0.09%)
Dec 04, 2014 50.43 51.14 49.91 50.09 11,859,001 -0.65(-1.27%)
Dec 03, 2014 50.22 50.73 49.18 50.73 13,830,642 +0.40(+0.80%)
Dec 02, 2014 48.76 50.48 48.69 50.33 14,262,500 +1.50(+3.07%)
Dec 01, 2014 49.29 49.57 48.23 48.83 11,963,392 -0.68(-1.38%)
Nov 28, 2014 50.51 50.57 49.43 49.51 6,702,255 -0.65(-1.30%)
Nov 26, 2014 50.15 50.17 50.17 50.17 70,442,400 +0.31(+0.62%)
Nov 25, 2014 50.15 50.35 49.14 49.86 28,095,305 -1.07(-2.10%)
Nov 24, 2014 51.51 51.92 50.77 50.92 17,860,318 -0.54(-1.06%)
Nov 21, 2014 53.21 53.32 51.36 51.47 17,877,783 -1.12(-2.14%)
Nov 20, 2014 51.87 53.32 51.57 52.59 15,418,956 +0.72(+1.39%)
Nov 19, 2014 54.74 55.29 51.81 51.87 24,498,222 -2.56(-4.71%)
Nov 18, 2014 54.43 54.99 54.36 54.43 7,915,537 -0.02(-0.03%)
Nov 17, 2014 55.05 55.64 54.39 54.45 9,223,543 -0.70(-1.27%)
Nov 14, 2014 54.20 55.32 54.08 55.15 10,988,621 +0.95(+1.75%)
Nov 13, 2014 54.92 55.01 53.93 54.20 10,487,344 -0.64(-1.16%)
Nov 12, 2014 54.45 55.14 53.86 54.84 10,955,714 +0.19(+0.34%)
Nov 11, 2014 55.32 56.30 54.54 54.65 14,838,817 -0.67(-1.22%)
Nov 10, 2014 54.71 55.64 54.14 55.32 9,708,391 +0.44(+0.81%)
Nov 07, 2014 54.78 55.04 54.19 54.88 9,303,980 +0.12(+0.22%)
Nov 06, 2014 54.00 55.05 53.91 54.76 9,989,441 +0.42(+0.77%)
Nov 05, 2014 55.09 55.41 53.77 54.34 13,630,701 -0.34(-0.63%)
Nov 04, 2014 55.27 55.32 54.11 54.68 11,378,129 -0.80(-1.45%)
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.