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 (%)
Aug 31, 2016 97.48 97.88 96.77 97.45 4,688,079 +0.00(+0.00%)
Aug 30, 2016 97.84 98.85 97.14 97.45 6,091,866 +0.15(+0.15%)
Aug 29, 2016 96.97 98.45 96.57 97.30 8,006,718 -0.28(-0.29%)
Aug 26, 2016 97.33 97.95 96.57 97.58 6,617,636 +0.26(+0.27%)
Aug 25, 2016 96.38 98.25 96.04 97.32 10,818,635 +2.14(+2.25%)
Aug 24, 2016 96.13 96.36 94.91 95.18 6,267,517 -0.76(-0.79%)
Aug 23, 2016 95.68 96.59 95.48 95.94 5,237,956 +0.68(+0.71%)
Aug 22, 2016 95.67 96.13 94.95 95.26 5,829,692 -0.61(-0.64%)
Aug 19, 2016 96.05 96.78 95.51 95.87 6,942,892 -0.29(-0.30%)
Aug 18, 2016 95.98 97.22 95.17 96.16 7,252,429 -0.21(-0.22%)
Aug 17, 2016 94.94 96.93 94.85 96.37 8,315,425 +1.25(+1.31%)
Aug 16, 2016 95.19 95.61 94.40 95.12 6,310,519 -0.19(-0.20%)
Aug 15, 2016 96.83 96.91 95.24 95.31 7,304,134 -1.28(-1.33%)
Aug 12, 2016 95.53 96.83 95.08 96.59 6,592,923 +0.70(+0.73%)
Aug 11, 2016 94.60 96.33 94.50 95.89 8,542,835 +1.96(+2.09%)
Aug 10, 2016 94.40 94.75 92.95 93.93 6,506,782 -0.06(-0.06%)
Aug 09, 2016 95.12 95.81 93.48 93.99 9,173,582 -1.12(-1.18%)
Aug 08, 2016 95.91 95.93 94.00 95.11 10,131,466 -1.92(-1.98%)
Aug 05, 2016 93.77 97.74 93.56 97.03 18,364,801 +3.59(+3.84%)
Aug 04, 2016 93.20 93.73 91.82 93.44 6,041,388 +0.34(+0.37%)
Aug 03, 2016 93.28 94.67 92.55 93.10 7,029,979 -0.46(-0.49%)
Aug 02, 2016 94.00 94.08 92.18 93.56 9,834,881 -0.81(-0.86%)
Aug 01, 2016 91.23 94.67 90.50 94.37 10,663,039 +3.12(+3.42%)
Jul 29, 2016 91.19 91.75 90.59 91.25 6,960,222 -0.40(-0.44%)
Jul 28, 2016 91.92 92.21 90.68 91.65 6,226,505 -0.39(-0.42%)
Jul 27, 2016 91.50 92.06 90.10 92.04 8,723,005 +0.63(+0.69%)
Jul 26, 2016 91.03 93.10 90.90 91.41 19,575,058 +3.75(+4.28%)
Jul 25, 2016 85.73 87.87 85.01 87.66 14,125,622 +1.77(+2.06%)
Jul 22, 2016 86.48 86.50 85.11 85.89 11,363,917 -0.10(-0.12%)
Jul 21, 2016 88.30 88.38 85.21 85.99 16,081,988 -1.92(-2.18%)
Jul 20, 2016 86.67 88.49 85.82 87.91 23,521,816 +2.07(+2.41%)
Jul 19, 2016 85.43 86.75 84.50 85.84 55,667,512 -12.97(-13.13%)
Jul 18, 2016 98.43 99.84 97.24 98.81 28,430,996 +0.42(+0.43%)
Jul 15, 2016 98.52 98.70 97.41 98.39 9,041,865 +0.37(+0.38%)
Jul 14, 2016 97.00 98.27 96.80 98.02 9,875,475 +1.59(+1.65%)
Jul 13, 2016 96.26 96.72 94.80 96.43 8,768,148 +0.46(+0.48%)
Jul 12, 2016 95.07 96.72 94.09 95.97 11,614,560 +1.30(+1.37%)
Jul 11, 2016 96.19 96.87 94.30 94.67 13,272,835 -2.39(-2.46%)
Jul 08, 2016 96.00 97.41 95.10 97.06 8,335,375 +1.96(+2.06%)
Jul 07, 2016 94.70 95.38 93.18 95.10 9,910,295 -2.81(-2.87%)
Jul 05, 2016 95.20 101.25 93.31 97.91 25,864,361 +1.24(+1.28%)
Jul 01, 2016 95.00 96.67 96.67 96.67 16,167,200 +5.19(+5.67%)
Jun 30, 2016 90.91 91.72 90.03 91.48 9,082,699 +0.42(+0.46%)
Jun 29, 2016 89.67 91.96 88.70 91.06 11,681,307 +3.09(+3.51%)
Jun 28, 2016 87.41 88.88 86.41 87.97 11,541,081 +2.64(+3.09%)
Jun 27, 2016 87.88 88.00 84.81 85.33 13,771,081 -3.11(-3.52%)
Jun 24, 2016 87.53 90.49 87.21 88.44 11,248,582 -3.22(-3.51%)
Jun 23, 2016 90.62 91.68 88.15 91.66 10,807,653 +1.65(+1.83%)
Jun 22, 2016 90.78 91.98 89.77 90.01 9,450,100 -0.98(-1.08%)
Jun 21, 2016 93.87 93.88 90.77 90.99 15,193,802 -2.81(-3.00%)
Jun 20, 2016 95.22 95.88 93.65 93.80 9,024,999 -0.65(-0.69%)
Jun 17, 2016 95.75 95.77 94.20 94.45 8,046,841 -0.99(-1.04%)
Jun 16, 2016 94.18 95.56 93.25 95.44 7,543,562 +1.15(+1.22%)
Jun 15, 2016 94.61 95.45 93.56 94.29 7,675,334 +0.17(+0.18%)
Jun 14, 2016 94.16 95.80 93.27 94.12 9,466,811 +0.27(+0.29%)
Jun 13, 2016 95.02 97.20 93.62 93.85 13,482,008 +0.10(+0.11%)
Jun 10, 2016 94.88 95.34 93.28 93.75 12,907,900 -3.34(-3.44%)
Jun 09, 2016 97.22 98.43 96.66 97.09 8,923,650 -0.77(-0.79%)
Jun 08, 2016 100.02 100.28 97.60 97.86 9,422,049 -2.03(-2.03%)
Jun 07, 2016 101.20 101.63 99.77 99.89 6,474,187 -0.85(-0.84%)
Jun 06, 2016 100.29 101.07 99.72 100.74 6,827,011 +1.15(+1.15%)
Jun 03, 2016 100.99 101.00 98.53 99.59 9,223,994 -1.66(-1.64%)
Jun 02, 2016 101.39 102.15 100.77 101.25 7,990,805 -0.26(-0.26%)
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.