Netflix (NQ: NFLX )

489.04 USD +2.35 (+0.48%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.279 8.403 8.130 8.376 9,074,296 +0.11(+1.35%)
Nov 27, 2009 8.187 8.360 7.816 8.264 5,754,658 -0.20(-2.31%)
Nov 25, 2009 8.524 8.551 8.400 8.460 7,613,802 -0.06(-0.75%)
Nov 24, 2009 8.346 8.626 8.300 8.524 10,400,138 -0.10(-1.18%)
Nov 23, 2009 8.643 8.711 8.580 8.626 4,852,883 +0.06(+0.68%)
Nov 20, 2009 8.519 8.584 8.331 8.567 7,789,397 -0.04(-0.48%)
Nov 19, 2009 8.671 8.710 8.563 8.609 4,040,372 -0.12(-1.42%)
Nov 18, 2009 8.687 8.807 8.606 8.733 6,591,109 +0.05(+0.63%)
Nov 17, 2009 8.519 8.713 8.430 8.679 9,716,532 +0.18(+2.17%)
Nov 16, 2009 8.509 8.626 8.460 8.494 8,024,506 +0.02(+0.22%)
Nov 13, 2009 8.266 8.486 8.219 8.476 5,476,996 +0.16(+1.96%)
Nov 12, 2009 8.493 8.548 8.293 8.313 5,186,489 -0.18(-2.10%)
Nov 11, 2009 8.444 8.556 8.349 8.491 10,471,832 +0.15(+1.78%)
Nov 10, 2009 8.130 8.483 8.110 8.343 13,187,867 +0.17(+2.10%)
Nov 09, 2009 7.949 8.210 7.929 8.171 8,534,778 +0.19(+2.40%)
Nov 06, 2009 7.851 8.003 7.714 7.980 12,006,428 -0.08(-0.94%)
Nov 05, 2009 7.706 8.119 7.656 8.056 13,412,091 +0.32(+4.12%)
Nov 04, 2009 7.727 7.857 7.714 7.737 7,727,790 +0.06(+0.76%)
Nov 03, 2009 7.596 7.757 7.516 7.679 10,737,552 -0.01(-0.09%)
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.