Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.109 4.337 4.079 4.270 6,200,586 +0.18(+4.29%)
Dec 30, 2008 4.039 4.106 3.987 4.094 3,313,149 +0.10(+2.61%)
Dec 29, 2008 4.106 4.287 3.929 3.990 8,669,388 -0.08(-1.86%)
Dec 26, 2008 3.876 4.069 3.857 4.066 2,457,553 +0.15(+3.83%)
Dec 24, 2008 3.869 3.947 3.859 3.916 2,150,288 +0.04(+0.96%)
Dec 23, 2008 3.993 4.029 3.831 3.879 6,004,656 -0.11(-2.76%)
Dec 22, 2008 4.039 4.043 3.860 3.989 8,296,701 +0.03(+0.83%)
Dec 19, 2008 4.111 4.143 3.903 3.956 15,470,882 -0.08(-1.95%)
Dec 18, 2008 4.086 4.130 3.964 4.034 5,366,151 -0.08(-1.91%)
Dec 17, 2008 4.077 4.156 3.987 4.113 6,034,672 +0.02(+0.49%)
Dec 16, 2008 4.143 4.250 4.031 4.093 9,816,324 +0.02(+0.56%)
Dec 15, 2008 3.929 4.120 3.929 4.070 4,821,299 -0.00(-0.07%)
Dec 12, 2008 4.049 4.109 3.890 4.073 5,471,746 +0.05(+1.31%)
Dec 11, 2008 3.979 4.157 3.906 4.020 12,569,501 -0.05(-1.19%)
Dec 10, 2008 4.041 4.137 3.961 4.069 8,978,956 +0.06(+1.39%)
Dec 09, 2008 3.599 4.153 3.573 4.013 17,894,219 +0.37(+10.11%)
Dec 08, 2008 3.571 3.679 3.509 3.644 9,763,474 +0.03(+0.95%)
Dec 05, 2008 3.293 3.631 3.226 3.610 9,087,568 +0.30(+9.06%)
Dec 04, 2008 3.284 3.493 3.236 3.310 6,727,000 -0.09(-2.69%)
Dec 03, 2008 3.257 3.421 3.219 3.401 6,188,889 +0.09(+2.59%)
Dec 02, 2008 3.199 3.369 3.154 3.316 6,883,765 +0.17(+5.31%)
Dec 01, 2008 3.171 3.257 3.113 3.149 7,054,495 -0.13(-4.09%)
Nov 28, 2008 3.190 3.289 3.160 3.283 2,780,533 +0.02(+0.48%)
Nov 26, 2008 3.043 3.307 3.043 3.267 8,018,962 +0.18(+5.73%)
Nov 25, 2008 3.143 3.173 2.940 3.090 7,213,521 -0.08(-2.61%)
Nov 24, 2008 2.873 3.241 2.846 3.173 13,810,104 +0.32(+11.11%)
Nov 21, 2008 2.714 2.866 2.604 2.856 11,310,271 +0.18(+6.78%)
Nov 20, 2008 2.893 2.933 2.657 2.674 12,006,358 -0.26(-8.91%)
Nov 19, 2008 3.070 3.156 2.931 2.936 7,197,869 -0.13(-4.20%)
Nov 18, 2008 3.061 3.143 2.943 3.064 6,711,691 +0.03(+0.94%)
Nov 17, 2008 3.156 3.157 3.004 3.036 7,175,420 -0.11(-3.54%)
Nov 14, 2008 3.416 3.445 3.140 3.147 9,054,542 -0.33(-9.56%)
Nov 13, 2008 2.934 3.499 2.934 3.480 13,511,330 +0.52(+17.68%)
Nov 12, 2008 3.106 3.137 2.943 2.957 4,349,905 -0.19(-5.99%)
Nov 11, 2008 3.063 3.239 2.976 3.146 4,465,013 +0.07(+2.28%)
Nov 10, 2008 3.171 3.240 3.027 3.076 3,045,483 -0.05(-1.51%)
Nov 07, 2008 3.079 3.176 3.037 3.123 5,490,765 +0.05(+1.77%)
Nov 06, 2008 3.213 3.271 3.054 3.069 6,739,166 -0.22(-6.57%)
Nov 05, 2008 3.429 3.443 3.274 3.284 5,830,272 -0.15(-4.33%)
Nov 04, 2008 3.386 3.477 3.286 3.433 5,430,040 +0.10(+2.87%)
Nov 03, 2008 3.413 3.544 3.299 3.337 9,459,849 -0.20(-5.65%)
Oct 31, 2008 3.264 3.639 3.199 3.537 10,673,187 +0.28(+8.69%)
Oct 30, 2008 3.279 3.329 3.127 3.254 8,499,309 +0.15(+4.69%)
Oct 29, 2008 2.910 3.286 2.857 3.109 10,267,824 +0.17(+5.79%)
Oct 28, 2008 2.620 2.941 2.579 2.939 14,796,831 +0.38(+14.66%)
Oct 27, 2008 2.713 2.817 2.557 2.563 10,335,864 -0.14(-5.33%)
Oct 24, 2008 2.859 2.891 2.694 2.707 12,054,140 -0.26(-8.85%)
Oct 23, 2008 2.894 3.021 2.869 2.970 11,550,609 +0.01(+0.43%)
Oct 22, 2008 2.966 3.040 2.863 2.957 12,453,861 -0.02(-0.72%)
Oct 21, 2008 3.357 3.357 2.960 2.979 14,900,326 -0.42(-12.39%)
Oct 20, 2008 3.434 3.527 3.209 3.400 9,103,626 +0.07(+2.15%)
Oct 17, 2008 3.237 3.481 3.213 3.329 6,604,507 -0.02(-0.64%)
Oct 16, 2008 3.274 3.373 3.099 3.350 9,604,266 +0.13(+4.18%)
Oct 15, 2008 3.413 3.454 3.216 3.216 5,327,735 -0.22(-6.36%)
Oct 14, 2008 3.751 3.763 3.380 3.434 9,631,286 -0.19(-5.35%)
Oct 13, 2008 3.609 3.743 3.556 3.629 8,341,410 +0.16(+4.57%)
Oct 10, 2008 3.187 3.550 3.089 3.470 9,564,849 +0.19(+5.88%)
Oct 09, 2008 3.250 3.443 3.243 3.277 12,521,334 +0.03(+0.88%)
Oct 08, 2008 3.133 3.394 3.071 3.249 13,894,979 +0.06(+1.93%)
Oct 07, 2008 3.831 3.839 3.121 3.187 12,485,298 -0.60(-15.78%)
Oct 06, 2008 3.714 3.830 3.599 3.784 28,087,843 -0.35(-8.56%)
Oct 03, 2008 4.173 4.429 4.100 4.139 5,013,743 -0.05(-1.13%)
Oct 02, 2008 4.257 4.286 4.044 4.186 5,233,060 -0.11(-2.46%)
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.