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%)
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.