Indicators

Netflix (NQ: NFLX )

556.84 -53.72 (-8.80%)

Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.99	25.11	24.19	24.80	41,610,212	-0.30(-1.21%)
Oct 28, 2010	25.57	25.60	24.72	25.10	26,391,868	-0.40(-1.57%)
Oct 27, 2010	25.61	26.39	25.08	25.50	64,723,684	+1.67(+6.99%)
Oct 25, 2010	24.18	24.26	23.58	23.83	25,680,164	-0.18(-0.75%)
Oct 22, 2010	23.87	24.50	23.71	24.01	49,300,296	-0.66(-2.66%)
Oct 21, 2010	24.22	24.99	23.80	24.67	111,663,760	+2.79(+12.76%)
Oct 20, 2010	21.43	22.25	21.14	21.88	61,876,100	+0.55(+2.56%)
Oct 19, 2010	21.47	21.78	21.05	21.33	25,633,558	-0.52(-2.40%)
Oct 18, 2010	22.34	22.38	21.72	21.86	19,976,292	-0.39(-1.75%)
Oct 15, 2010	21.93	22.26	21.72	22.25	24,092,822	+0.42(+1.92%)
Oct 14, 2010	21.99	22.39	21.65	21.83	21,929,424	-0.26(-1.18%)
Oct 13, 2010	22.59	22.79	22.00	22.09	22,962,266	-0.11(-0.50%)
Oct 12, 2010	21.96	22.26	21.64	22.20	25,448,870	+0.24(+1.11%)
Oct 11, 2010	21.53	22.35	21.46	21.96	28,527,036	+0.58(+2.71%)
Oct 08, 2010	21.72	21.86	21.15	21.38	24,392,738	-0.26(-1.18%)
Oct 07, 2010	21.52	22.01	21.26	21.63	28,768,710	+0.17(+0.77%)
Oct 06, 2010	22.07	22.68	21.21	21.47	47,487,716	-0.84(-3.77%)
Oct 05, 2010	22.79	22.86	22.03	22.31	41,052,508	-0.03(-0.15%)
Oct 04, 2010	21.86	22.68	21.65	22.34	47,406,320	+0.25(+1.12%)

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.