Indicators

Netflix (NQ: NFLX )

554.60 -0.44 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	43.96	44.59	43.60	44.17	12,523,699	-0.46(-1.02%)
Sep 27, 2013	44.39	44.79	44.24	44.63	0	-0.16(-0.35%)
Sep 26, 2013	44.01	44.93	43.93	44.79	12,454,112	+0.91(+2.07%)
Sep 25, 2013	44.03	44.40	43.79	43.88	14,626,170	+0.09(+0.21%)
Sep 24, 2013	43.04	44.20	42.91	43.78	18,758,228	+0.64(+1.47%)
Sep 23, 2013	45.77	45.77	42.79	43.15	32,005,272	-1.68(-3.76%)
Sep 20, 2013	43.69	45.13	43.66	44.83	0	+1.19(+2.73%)
Sep 19, 2013	44.05	44.11	43.43	43.64	17,349,030	-0.20(-0.46%)
Sep 18, 2013	42.71	43.95	42.59	43.85	13,711,690	+1.05(+2.46%)
Sep 17, 2013	43.15	43.32	42.53	42.79	0	-0.37(-0.86%)
Sep 16, 2013	44.09	44.13	43.11	43.17	14,061,788	-0.50(-1.14%)
Sep 13, 2013	43.14	43.71	42.74	43.66	0	+0.61(+1.41%)
Sep 12, 2013	43.12	43.78	42.62	43.06	21,933,058	-0.98(-2.24%)
Sep 11, 2013	44.82	44.88	43.41	44.04	29,931,760	-0.68(-1.52%)
Sep 10, 2013	42.50	44.75	42.40	44.72	36,529,380	+2.70(+6.43%)
Sep 09, 2013	41.82	42.19	41.47	42.02	13,821,471	+0.37(+0.90%)
Sep 06, 2013	42.33	42.36	41.46	41.65	0	-0.51(-1.21%)
Sep 05, 2013	42.40	42.70	42.06	42.16	19,063,310	+0.38(+0.92%)
Sep 04, 2013	41.26	41.87	41.00	41.78	19,694,962	+0.49(+1.19%)

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.