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 (%)
Apr 29, 2022	198.68	204.71	190.00	190.36	16,400,021	-9.16(-4.59%)
Apr 28, 2022	191.56	201.48	185.60	199.52	21,351,608	+10.98(+5.82%)
Apr 27, 2022	194.01	200.19	187.77	188.54	22,281,984	-9.86(-4.97%)
Apr 26, 2022	208.80	209.15	198.28	198.40	20,285,184	-11.51(-5.48%)
Apr 25, 2022	213.81	216.66	204.51	209.91	28,133,902	-5.61(-2.60%)
Apr 22, 2022	220.18	226.27	210.05	215.52	37,516,068	-2.70(-1.24%)
Apr 21, 2022	220.00	227.68	211.52	218.22	53,452,736	-7.97(-3.52%)
Apr 20, 2022	245.20	248.70	212.51	226.19	133,274,224	-122.42(-35.12%)
Apr 19, 2022	333.22	351.68	333.22	348.61	20,468,952	+10.75(+3.18%)
Apr 18, 2022	340.00	342.36	331.62	337.86	5,100,363	-3.27(-0.96%)
Apr 14, 2022	350.95	352.00	339.86	341.13	4,343,870	-9.30(-2.65%)
Apr 13, 2022	343.92	352.00	341.15	350.43	3,229,855	+6.33(+1.84%)
Apr 12, 2022	355.91	359.41	342.25	344.10	3,823,049	-3.90(-1.12%)
Apr 11, 2022	350.00	354.78	345.20	348.00	3,774,290	-7.88(-2.21%)
Apr 08, 2022	361.96	362.50	354.87	355.88	4,025,355	-6.27(-1.73%)
Apr 07, 2022	365.00	368.54	353.69	362.15	4,961,304	-6.20(-1.68%)
Apr 06, 2022	374.15	376.47	362.73	368.35	4,352,183	-11.80(-3.10%)
Apr 05, 2022	389.30	390.00	377.31	380.15	4,234,252	-11.35(-2.90%)
Apr 04, 2022	373.55	396.02	373.13	391.50	7,005,703	+18.03(+4.83%)

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.