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 (%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,834 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,038 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,183 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,955 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,500 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,001 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,339 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,069 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,855 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,496 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,299 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,429 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,933 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,507 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
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.