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 (%)
Dec 29, 2006 3.723 3.829 3.693 3.694 6,937,924 -0.03(-0.92%)
Dec 28, 2006 3.761 3.806 3.727 3.729 7,859,110 -0.06(-1.47%)
Dec 27, 2006 3.857 3.860 3.781 3.784 4,634,959 -0.05(-1.30%)
Dec 26, 2006 3.734 3.889 3.734 3.834 4,184,145 +0.09(+2.44%)
Dec 22, 2006 3.814 3.819 3.734 3.743 5,220,425 -0.08(-2.20%)
Dec 21, 2006 3.901 3.961 3.814 3.827 5,047,721 -0.08(-2.08%)
Dec 20, 2006 3.857 3.939 3.856 3.909 4,018,714 +0.04(+1.11%)
Dec 19, 2006 3.790 3.891 3.743 3.866 7,106,190 +0.06(+1.58%)
Dec 18, 2006 3.943 3.957 3.796 3.806 6,940,682 -0.14(-3.48%)
Dec 15, 2006 3.914 4.011 3.914 3.943 4,953,935 -0.02(-0.58%)
Dec 14, 2006 3.857 4.024 3.827 3.966 6,943,678 -0.09(-2.25%)
Dec 13, 2006 4.084 4.096 4.021 4.057 2,983,834 +0.00(+0.11%)
Dec 12, 2006 4.067 4.085 4.027 4.053 6,169,695 -0.01(-0.35%)
Dec 11, 2006 4.037 4.086 3.999 4.067 7,196,868 +0.12(+2.97%)
Dec 08, 2006 3.964 3.984 3.897 3.950 4,632,362 -0.01(-0.29%)
Dec 07, 2006 4.060 4.074 3.950 3.961 6,400,681 -0.11(-2.63%)
Dec 06, 2006 4.110 4.136 4.064 4.069 3,365,936 -0.07(-1.76%)
Dec 05, 2006 4.161 4.183 4.043 4.141 6,921,593 +0.01(+0.21%)
Dec 04, 2006 4.200 4.207 4.130 4.133 5,097,799 -0.08(-1.80%)
Dec 01, 2006 4.196 4.286 4.144 4.209 6,373,675 +0.03(+0.61%)
Nov 30, 2006 4.139 4.250 4.134 4.183 6,510,700 +0.01(+0.31%)
Nov 29, 2006 4.144 4.201 4.126 4.170 4,333,161 +0.05(+1.21%)
Nov 28, 2006 4.104 4.143 4.074 4.120 6,203,239 -0.02(-0.45%)
Nov 27, 2006 4.173 4.186 4.124 4.139 6,035,855 -0.06(-1.33%)
Nov 24, 2006 4.171 4.196 4.164 4.194 1,978,368 -0.03(-0.78%)
Nov 22, 2006 4.194 4.246 4.167 4.227 2,942,345 +0.05(+1.09%)
Nov 21, 2006 4.179 4.200 4.143 4.181 3,021,368 +0.03(+0.65%)
Nov 20, 2006 4.131 4.197 4.114 4.154 2,910,173 +0.02(+0.55%)
Nov 17, 2006 4.181 4.181 4.121 4.131 3,567,697 -0.05(-1.20%)
Nov 16, 2006 4.243 4.250 4.161 4.181 4,422,166 -0.07(-1.61%)
Nov 15, 2006 4.144 4.260 4.120 4.250 8,296,015 +0.09(+2.27%)
Nov 14, 2006 4.237 4.239 4.131 4.156 6,176,373 -0.06(-1.36%)
Nov 13, 2006 4.220 4.284 4.187 4.213 4,727,359 +0.02(+0.37%)
Nov 10, 2006 4.151 4.217 4.134 4.197 7,763,441 +0.07(+1.59%)
Nov 09, 2006 4.119 4.214 4.110 4.131 14,364,119 +0.01(+0.14%)
Nov 08, 2006 3.936 4.139 3.907 4.126 15,641,605 +0.18(+4.49%)
Nov 07, 2006 3.850 3.977 3.840 3.949 8,931,923 +0.05(+1.39%)
Nov 06, 2006 3.829 3.900 3.821 3.894 6,663,461 +0.08(+2.10%)
Nov 03, 2006 3.820 3.917 3.743 3.814 8,772,862 +0.00(+0.00%)
Nov 02, 2006 3.890 3.906 3.787 3.814 11,161,255 -0.12(-3.09%)
Nov 01, 2006 3.959 4.026 3.921 3.936 9,999,437 -0.02(-0.40%)
Oct 31, 2006 4.000 4.057 3.921 3.951 11,613,840 -0.04(-0.90%)
Oct 30, 2006 3.953 3.987 3.921 3.987 5,997,061 +0.05(+1.16%)
Oct 27, 2006 3.950 3.999 3.911 3.941 13,521,487 -0.02(-0.58%)
Oct 26, 2006 3.964 3.983 3.874 3.964 11,429,572 +0.00(+0.04%)
Oct 25, 2006 3.949 3.994 3.890 3.963 19,506,081 +0.05(+1.35%)
Oct 24, 2006 3.901 4.014 3.806 3.910 83,436,185 +0.61(+18.59%)
Oct 23, 2006 3.181 3.657 3.150 3.297 30,490,719 +0.12(+3.78%)
Oct 20, 2006 3.160 3.186 3.136 3.177 10,820,635 +0.01(+0.45%)
Oct 19, 2006 3.183 3.217 3.161 3.163 7,921,242 -0.04(-1.12%)
Oct 18, 2006 3.257 3.277 3.183 3.199 5,683,461 -0.05(-1.50%)
Oct 17, 2006 3.314 3.316 3.223 3.247 8,232,721 -0.07(-2.11%)
Oct 16, 2006 3.334 3.340 3.316 3.317 7,366,219 +0.00(+0.09%)
Oct 13, 2006 3.363 3.370 3.311 3.314 4,434,801 -0.03(-0.90%)
Oct 12, 2006 3.329 3.366 3.317 3.344 5,347,615 +0.00(+0.13%)
Oct 11, 2006 3.351 3.396 3.294 3.340 9,110,423 -0.03(-1.02%)
Oct 10, 2006 3.441 3.441 3.354 3.374 3,579,716 -0.05(-1.58%)
Oct 09, 2006 3.456 3.456 3.410 3.429 2,941,106 -0.02(-0.46%)
Oct 06, 2006 3.407 3.459 3.379 3.444 4,361,483 +0.04(+1.09%)
Oct 05, 2006 3.336 3.427 3.297 3.407 5,028,835 +0.09(+2.80%)
Oct 04, 2006 3.280 3.339 3.259 3.314 5,248,782 +0.02(+0.69%)
Oct 03, 2006 3.259 3.296 3.186 3.291 7,105,511 +0.03(+1.01%)
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.