Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,300 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,900 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,800 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,700 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,658,000 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,900 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,515,000 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,600 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,900 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,900 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.38%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.94%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,400 -0.13(-4.51%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,300 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,600 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,400 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,700 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,500 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,900 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,300 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,900 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,100 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,800 +0.17(+3.74%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
Jul 01, 2004 5.100 5.153 5.056 5.136 23,121,000 -0.01(-0.14%)
Jun 30, 2004 5.030 5.224 4.980 5.143 29,510,600 +0.26(+5.32%)
Jun 29, 2004 4.979 5.037 4.866 4.883 15,225,000 +0.03(+0.53%)
Jun 28, 2004 4.577 5.000 4.574 4.857 30,274,300 +0.29(+6.28%)
Jun 25, 2004 4.467 5.013 4.450 4.570 19,391,400 +0.13(+2.89%)
Jun 24, 2004 4.464 4.557 4.436 4.441 18,513,600 +0.06(+1.30%)
Jun 23, 2004 4.126 4.401 4.126 4.384 16,680,300 +0.24(+5.86%)
Jun 22, 2004 4.179 4.179 4.050 4.141 11,758,600 +0.01(+0.24%)
Jun 21, 2004 4.221 4.240 4.107 4.131 7,959,700 -0.09(-2.13%)
Jun 18, 2004 4.270 4.311 4.194 4.221 7,858,900 -0.04(-0.91%)
Jun 17, 2004 4.324 4.327 4.226 4.260 8,263,500 -0.06(-1.39%)
Jun 16, 2004 4.243 4.461 4.243 4.320 8,957,200 +0.07(+1.72%)
Jun 15, 2004 4.251 4.357 4.226 4.247 7,201,600 +0.03(+0.61%)
Jun 14, 2004 4.356 4.357 4.080 4.221 16,151,800 -0.23(-5.26%)
Jun 10, 2004 4.486 4.521 4.400 4.456 3,893,400 -0.02(-0.35%)
Jun 09, 2004 4.516 4.517 4.369 4.471 15,129,800 -0.10(-2.22%)
Jun 08, 2004 4.570 4.636 4.553 4.573 3,675,700 -0.01(-0.28%)
Jun 07, 2004 4.531 4.610 4.503 4.586 8,119,300 +0.10(+2.23%)
Jun 04, 2004 4.483 4.550 4.459 4.486 4,724,300 +0.04(+0.80%)
Jun 03, 2004 4.629 4.630 4.423 4.450 9,279,900 -0.19(-4.07%)
Jun 02, 2004 4.700 4.706 4.607 4.639 6,904,100 -0.02(-0.40%)
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.