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 (%)
Dec 31, 2014 49.03 48.80 48.80 48.80 60,392,500 -0.23(-0.47%)
Dec 30, 2014 48.71 49.14 48.54 49.03 7,010,794 +0.19(+0.38%)
Dec 29, 2014 47.97 49.10 47.65 48.85 8,607,886 +0.27(+0.55%)
Dec 26, 2014 48.84 49.48 48.53 48.58 8,847,447 -0.29(-0.60%)
Dec 24, 2014 48.07 48.87 48.87 48.87 37,877,000 +0.81(+1.69%)
Dec 23, 2014 48.29 48.43 47.47 48.06 8,307,964 -0.04(-0.07%)
Dec 22, 2014 48.54 49.24 47.75 48.10 8,006,803 -0.49(-1.01%)
Dec 19, 2014 47.90 48.72 47.62 48.59 15,048,061 +0.81(+1.70%)
Dec 18, 2014 48.40 48.93 47.23 47.77 15,621,382 +0.11(+0.23%)
Dec 17, 2014 45.38 47.87 45.08 47.66 20,188,840 +2.46(+5.44%)
Dec 16, 2014 46.43 47.07 45.14 45.21 16,968,126 -1.51(-3.24%)
Dec 15, 2014 48.06 48.42 46.62 46.72 12,021,499 -1.06(-2.22%)
Dec 12, 2014 47.42 48.32 46.98 47.78 13,574,519 -0.02(-0.04%)
Dec 11, 2014 48.01 48.70 47.66 47.80 11,770,234 +0.04(+0.09%)
Dec 10, 2014 49.02 49.25 47.67 47.76 12,667,410 -1.35(-2.75%)
Dec 09, 2014 47.82 49.34 47.00 49.11 17,993,374 +0.61(+1.27%)
Dec 08, 2014 49.88 49.98 48.29 48.50 13,626,361 -1.63(-3.26%)
Dec 05, 2014 50.15 50.64 49.73 50.13 9,929,871 +0.05(+0.09%)
Dec 04, 2014 50.43 51.14 49.91 50.09 11,859,001 -0.65(-1.27%)
Dec 03, 2014 50.22 50.73 49.18 50.73 13,830,642 +0.40(+0.80%)
Dec 02, 2014 48.76 50.48 48.69 50.33 14,262,500 +1.50(+3.07%)
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.