Indicators

Netflix (NQ: NFLX )

613.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	94.81	97.20	93.34	93.41	13,652,493	-1.38(-1.46%)
Feb 26, 2016	95.30	97.48	94.25	94.79	16,975,152	+0.26(+0.28%)
Feb 25, 2016	91.08	94.81	90.21	94.53	17,881,898	+2.92(+3.19%)
Feb 24, 2016	88.50	91.76	86.72	91.61	15,954,014	+2.49(+2.79%)
Feb 23, 2016	91.40	92.49	89.05	89.12	12,736,405	-2.81(-3.06%)
Feb 22, 2016	90.75	93.11	88.31	91.93	16,313,836	+2.70(+3.03%)
Feb 19, 2016	89.98	91.40	88.03	89.23	14,259,205	-1.26(-1.39%)
Feb 18, 2016	94.80	94.90	90.31	90.49	17,687,280	-4.27(-4.51%)
Feb 17, 2016	90.13	94.77	89.64	94.76	18,296,644	+5.71(+6.41%)
Feb 16, 2016	89.00	90.14	87.54	89.05	16,350,391	+1.65(+1.89%)
Feb 12, 2016	86.64	87.40	87.40	87.40	19,067,700	+1.05(+1.22%)
Feb 11, 2016	87.42	88.38	82.91	86.35	21,804,616	-2.10(-2.37%)
Feb 10, 2016	89.00	92.21	87.42	88.45	23,135,116	+2.32(+2.69%)
Feb 09, 2016	81.75	88.40	81.55	86.13	25,878,886	+2.81(+3.37%)
Feb 08, 2016	80.57	84.70	80.57	83.32	25,021,348	+0.53(+0.64%)
Feb 05, 2016	88.23	88.95	81.86	82.79	25,929,256	-6.92(-7.71%)
Feb 04, 2016	89.50	91.25	86.54	89.71	19,095,840	-1.03(-1.14%)
Feb 03, 2016	92.41	92.69	86.14	90.74	27,445,996	-0.75(-0.82%)
Feb 02, 2016	95.54	96.65	90.73	91.49	21,897,066	-2.60(-2.76%)

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.