Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	380.00	382.58	375.35	377.60	4,205,940	+1.24(+0.33%)
Sep 28, 2023	375.60	378.96	371.10	376.36	4,367,388	-1.23(-0.33%)
Sep 27, 2023	382.40	384.22	376.25	377.59	3,837,644	-1.66(-0.44%)
Sep 26, 2023	382.88	384.56	377.36	379.25	4,086,749	-5.55(-1.44%)
Sep 25, 2023	382.90	385.09	382.69	384.80	3,755,036	+4.99(+1.31%)
Sep 22, 2023	385.00	386.88	378.36	379.81	3,699,824	-4.34(-1.13%)
Sep 21, 2023	386.50	395.90	383.42	384.15	5,551,963	-2.15(-0.56%)
Sep 20, 2023	397.05	397.99	386.12	386.30	3,859,924	-9.90(-2.50%)
Sep 19, 2023	392.84	398.23	390.25	396.20	4,078,243	+1.80(+0.46%)
Sep 18, 2023	395.50	399.46	392.60	394.40	4,704,091	-2.54(-0.64%)
Sep 15, 2023	401.00	404.70	395.03	396.94	9,116,746	-3.55(-0.89%)
Sep 14, 2023	410.40	411.39	400.00	400.49	10,702,045	-11.75(-2.85%)
Sep 13, 2023	435.50	438.40	410.69	412.24	11,832,081	-22.45(-5.16%)
Sep 12, 2023	442.85	445.44	434.12	434.69	3,123,220	-10.67(-2.40%)
Sep 11, 2023	443.07	449.89	442.75	445.36	2,913,044	+2.56(+0.58%)
Sep 08, 2023	443.56	446.81	438.85	442.80	2,712,505	-0.34(-0.08%)
Sep 07, 2023	441.15	444.60	436.70	443.14	2,922,271	-2.62(-0.59%)
Sep 06, 2023	448.61	451.39	440.49	445.76	3,860,697	-2.92(-0.65%)
Sep 05, 2023	438.39	453.45	438.00	448.68	6,152,423	+8.80(+2.00%)

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.