Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 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%)
Dec 01, 2014 49.29 49.57 48.23 48.83 11,963,392 -0.68(-1.38%)
Nov 28, 2014 50.51 50.57 49.43 49.51 6,702,255 -0.65(-1.30%)
Nov 26, 2014 50.15 50.17 50.17 50.17 70,442,400 +0.31(+0.62%)
Nov 25, 2014 50.15 50.35 49.14 49.86 28,095,305 -1.07(-2.10%)
Nov 24, 2014 51.51 51.92 50.77 50.92 17,860,318 -0.54(-1.06%)
Nov 21, 2014 53.21 53.32 51.36 51.47 17,877,783 -1.12(-2.14%)
Nov 20, 2014 51.87 53.32 51.57 52.59 15,418,956 +0.72(+1.39%)
Nov 19, 2014 54.74 55.29 51.81 51.87 24,498,222 -2.56(-4.71%)
Nov 18, 2014 54.43 54.99 54.36 54.43 7,915,537 -0.02(-0.03%)
Nov 17, 2014 55.05 55.64 54.39 54.45 9,223,543 -0.70(-1.27%)
Nov 14, 2014 54.20 55.32 54.08 55.15 10,988,621 +0.95(+1.75%)
Nov 13, 2014 54.92 55.01 53.93 54.20 10,487,344 -0.64(-1.16%)
Nov 12, 2014 54.45 55.14 53.86 54.84 10,955,714 +0.19(+0.34%)
Nov 11, 2014 55.32 56.30 54.54 54.65 14,838,817 -0.67(-1.22%)
Nov 10, 2014 54.71 55.64 54.14 55.32 9,708,391 +0.44(+0.81%)
Nov 07, 2014 54.78 55.04 54.19 54.88 9,303,980 +0.12(+0.22%)
Nov 06, 2014 54.00 55.05 53.91 54.76 9,989,441 +0.42(+0.77%)
Nov 05, 2014 55.09 55.41 53.77 54.34 13,630,701 -0.34(-0.63%)
Nov 04, 2014 55.27 55.32 54.11 54.68 11,378,129 -0.80(-1.45%)
Nov 03, 2014 56.18 56.50 55.02 55.49 17,579,814 -0.62(-1.11%)
Oct 31, 2014 54.91 56.25 54.86 56.11 20,486,739 +1.97(+3.63%)
Oct 30, 2014 53.93 54.62 53.51 54.14 10,591,805 +0.13(+0.24%)
Oct 29, 2014 55.17 55.24 53.97 54.01 12,521,516 -1.16(-2.10%)
Oct 28, 2014 54.25 55.27 54.05 55.17 11,747,547 +0.97(+1.80%)
Oct 27, 2014 54.84 55.00 53.81 54.20 14,946,477 -0.80(-1.46%)
Oct 24, 2014 54.65 55.29 54.40 55.00 14,662,830 +0.28(+0.52%)
Oct 23, 2014 54.36 55.11 54.04 54.72 19,922,252 +1.20(+2.24%)
Oct 22, 2014 52.71 54.57 51.89 53.52 32,168,514 +1.24(+2.37%)
Oct 21, 2014 51.75 52.40 50.78 52.28 19,390,651 +0.97(+1.88%)
Oct 20, 2014 50.86 52.74 50.79 51.32 33,536,398 +0.30(+0.60%)
Oct 17, 2014 51.40 51.44 48.79 51.01 79,185,463 -0.66(-1.27%)
Oct 16, 2014 47.53 52.31 47.29 51.67 92,269,023 -12.41(-19.37%)
Oct 15, 2014 63.50 64.43 62.16 64.08 59,473,211 -0.08(-0.12%)
Oct 14, 2014 63.64 64.57 62.59 64.16 16,753,730 +1.51(+2.40%)
Oct 13, 2014 64.46 64.64 62.14 62.65 20,224,806 -1.93(-2.99%)
Oct 10, 2014 65.69 66.41 64.49 64.58 19,122,845 -1.36(-2.07%)
Oct 09, 2014 66.66 66.86 65.65 65.95 14,931,945 -0.75(-1.12%)
Oct 08, 2014 65.24 66.80 64.48 66.69 14,341,614 +1.52(+2.33%)
Oct 07, 2014 65.87 66.61 65.14 65.18 13,759,102 -1.03(-1.56%)
Oct 06, 2014 66.00 66.74 65.86 66.21 13,711,138 +0.56(+0.86%)
Oct 03, 2014 64.74 65.80 64.64 65.65 15,292,396 +1.37(+2.12%)
Oct 02, 2014 62.70 64.36 62.55 64.28 18,453,190 +1.60(+2.55%)
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.