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 (%)
Nov 30, 2016 119.00 120.37 116.39 117.00 7,713,608 -0.51(-0.43%)
Nov 29, 2016 117.30 119.18 117.13 117.51 7,081,344 +0.58(+0.50%)
Nov 28, 2016 117.05 117.62 115.71 116.93 5,275,924 -0.48(-0.41%)
Nov 25, 2016 117.64 118.39 117.18 117.41 1,616,260 -0.28(-0.24%)
Nov 23, 2016 117.69 117.69 117.69 0 -0.35(-0.30%)
Nov 22, 2016 118.32 119.46 116.98 118.04 7,006,188 +0.08(+0.07%)
Nov 21, 2016 116.20 118.72 116.19 117.96 7,057,851 +2.75(+2.39%)
Nov 18, 2016 115.73 116.42 113.52 115.21 6,746,783 +0.18(+0.16%)
Nov 17, 2016 115.13 116.81 113.56 115.03 6,227,578 -0.16(-0.14%)
Nov 16, 2016 112.96 116.12 111.81 115.19 5,930,988 +1.60(+1.41%)
Nov 15, 2016 114.55 116.41 113.09 113.59 7,441,546 +0.21(+0.19%)
Nov 14, 2016 114.75 115.90 110.68 113.38 9,929,556 -1.40(-1.22%)
Nov 11, 2016 114.90 116.63 113.11 114.78 11,080,251 -0.64(-0.55%)
Nov 10, 2016 122.76 122.95 114.49 115.42 19,712,044 -6.77(-5.54%)
Nov 09, 2016 121.84 123.60 120.86 122.19 7,705,159 -2.15(-1.73%)
Nov 08, 2016 124.12 125.81 123.22 124.34 4,677,816 -0.24(-0.19%)
Nov 07, 2016 124.26 125.69 123.37 124.58 5,824,485 +2.55(+2.09%)
Nov 04, 2016 122.00 123.43 121.62 122.03 5,077,719 -0.11(-0.09%)
Nov 03, 2016 122.31 123.72 121.84 122.14 5,040,901 -0.20(-0.16%)
Nov 02, 2016 122.83 124.07 121.83 122.34 4,813,165 -0.96(-0.78%)
Nov 01, 2016 124.98 125.83 121.80 123.30 6,977,366 -1.57(-1.26%)
Oct 31, 2016 126.85 126.90 124.40 124.87 6,514,012 -1.70(-1.34%)
Oct 28, 2016 126.08 128.93 126.01 126.57 7,077,252 +0.10(+0.08%)
Oct 27, 2016 127.43 128.18 125.93 126.47 6,910,024 -0.50(-0.39%)
Oct 26, 2016 126.29 128.72 125.76 126.97 8,600,661 +0.46(+0.36%)
Oct 25, 2016 126.52 128.06 125.75 126.51 8,236,731 -0.82(-0.64%)
Oct 24, 2016 127.42 129.29 126.15 127.33 15,974,482 -0.17(-0.13%)
Oct 21, 2016 122.50 127.85 122.31 127.50 18,832,428 +4.15(+3.36%)
Oct 20, 2016 121.97 123.75 121.06 123.35 14,484,606 +1.48(+1.21%)
Oct 19, 2016 118.25 122.45 118.01 121.87 21,971,018 +3.08(+2.59%)
Oct 18, 2016 116.63 119.82 116.50 118.79 42,156,047 +18.99(+19.03%)
Oct 17, 2016 100.50 100.73 98.38 99.80 26,439,014 -1.67(-1.65%)
Oct 14, 2016 101.59 102.10 100.35 101.47 9,531,056 +1.24(+1.24%)
Oct 13, 2016 98.01 100.50 97.63 100.23 8,317,918 +0.73(+0.73%)
Oct 12, 2016 100.88 102.47 99.22 99.50 7,418,646 -1.09(-1.08%)
Oct 11, 2016 102.31 102.90 99.86 100.59 9,031,019 -2.74(-2.65%)
Oct 10, 2016 103.18 104.53 102.76 103.33 6,698,688 -1.49(-1.42%)
Oct 07, 2016 103.98 106.50 103.55 104.82 8,659,518 -0.25(-0.24%)
Oct 06, 2016 104.97 105.47 103.88 105.07 6,587,288 -1.21(-1.14%)
Oct 05, 2016 103.50 106.97 103.43 106.28 12,927,968 +3.94(+3.85%)
Oct 04, 2016 103.19 104.44 101.86 102.34 12,139,854 -0.29(-0.28%)
Oct 03, 2016 98.00 103.39 98.00 102.63 15,317,493 +4.08(+4.14%)
Sep 30, 2016 96.90 99.53 96.79 98.55 9,793,753 +1.88(+1.94%)
Sep 29, 2016 97.31 98.31 96.60 96.67 6,212,249 -0.81(-0.83%)
Sep 28, 2016 97.10 97.59 96.02 97.48 7,231,997 +0.41(+0.42%)
Sep 27, 2016 95.04 97.64 95.00 97.07 9,657,477 +2.51(+2.65%)
Sep 26, 2016 95.38 95.38 94.04 94.56 6,738,893 -1.38(-1.44%)
Sep 23, 2016 95.75 96.97 95.43 95.94 6,179,471 +0.11(+0.11%)
Sep 22, 2016 95.54 95.88 94.23 95.83 11,213,373 +0.95(+1.00%)
Sep 21, 2016 96.90 97.10 93.26 94.88 20,037,814 -3.37(-3.43%)
Sep 20, 2016 98.78 99.16 97.66 98.25 4,736,634 +0.19(+0.19%)
Sep 19, 2016 99.90 100.35 97.82 98.06 8,614,428 -1.42(-1.43%)
Sep 16, 2016 97.10 99.49 97.04 99.48 9,445,109 +2.14(+2.20%)
Sep 15, 2016 97.23 97.97 96.53 97.34 5,299,210 +0.33(+0.34%)
Sep 14, 2016 97.35 98.35 96.96 97.01 8,528,268 +0.92(+0.96%)
Sep 13, 2016 97.17 98.00 95.33 96.09 11,784,743 -2.96(-2.99%)
Sep 12, 2016 95.91 99.29 95.71 99.05 7,716,460 +2.55(+2.64%)
Sep 09, 2016 99.06 99.39 96.50 96.50 7,373,319 -3.16(-3.17%)
Sep 08, 2016 99.23 100.05 98.82 99.66 5,200,871 +0.51(+0.51%)
Sep 07, 2016 100.11 100.19 98.42 99.15 6,468,200 -0.94(-0.94%)
Sep 06, 2016 97.76 100.32 97.65 100.09 9,034,534 +2.71(+2.78%)
Sep 02, 2016 97.90 97.38 97.38 97.38 4,239,700 +0.00(+0.00%)
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.