Netflix (NQ: NFLX )

501.84 USD +3.50 (+0.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.947 7.870 7.870 7.870 37,039,100 -0.08(-0.97%)
Dec 30, 2009 8.144 8.144 7.893 7.947 4,636,863 -0.19(-2.37%)
Dec 29, 2009 8.260 8.284 8.134 8.140 4,838,575 -0.05(-0.63%)
Dec 28, 2009 8.103 8.286 8.103 8.191 6,005,482 +0.06(+0.79%)
Dec 24, 2009 8.136 8.241 8.076 8.127 3,035,074 +0.01(+0.07%)
Dec 23, 2009 7.736 8.133 7.731 8.121 10,452,393 +0.46(+6.04%)
Dec 22, 2009 7.714 7.886 7.630 7.659 11,583,824 -0.05(-0.65%)
Dec 21, 2009 7.604 7.747 7.579 7.709 6,855,009 +0.10(+1.30%)
Dec 18, 2009 7.701 7.711 7.571 7.610 10,441,529 -0.07(-0.86%)
Dec 17, 2009 7.794 7.831 7.671 7.676 10,090,619 -0.19(-2.45%)
Dec 16, 2009 8.101 8.131 7.813 7.869 17,006,983 -0.26(-3.23%)
Dec 15, 2009 8.023 8.214 7.986 8.131 5,581,779 +0.07(+0.90%)
Dec 14, 2009 8.049 8.074 7.930 8.059 4,818,121 +0.10(+1.27%)
Dec 11, 2009 8.119 8.143 7.914 7.957 5,078,052 -0.15(-1.83%)
Dec 10, 2009 7.951 8.164 7.951 8.106 5,913,544 +0.11(+1.39%)
Dec 09, 2009 8.010 8.034 7.844 7.994 5,146,330 +0.01(+0.07%)
Dec 08, 2009 7.924 8.017 7.823 7.989 7,777,308 +0.00(+0.02%)
Dec 07, 2009 8.140 8.140 7.929 7.987 9,392,033 -0.05(-0.57%)
Dec 04, 2009 8.294 8.349 7.871 8.033 11,601,303 -0.25(-3.04%)
Dec 03, 2009 8.440 8.499 8.247 8.284 8,533,777 -0.14(-1.71%)
Dec 02, 2009 8.337 8.543 8.294 8.429 9,093,546 +0.11(+1.32%)
Dec 01, 2009 8.216 8.396 8.101 8.319 13,823,236 -0.06(-0.68%)
Nov 30, 2009 8.279 8.403 8.130 8.376 9,074,296 +0.11(+1.35%)
Nov 27, 2009 8.187 8.360 7.816 8.264 5,754,658 -0.20(-2.31%)
Nov 25, 2009 8.524 8.551 8.400 8.460 7,613,802 -0.06(-0.75%)
Nov 24, 2009 8.346 8.626 8.300 8.524 10,400,138 -0.10(-1.18%)
Nov 23, 2009 8.643 8.711 8.580 8.626 4,852,883 +0.06(+0.68%)
Nov 20, 2009 8.519 8.584 8.331 8.567 7,789,397 -0.04(-0.48%)
Nov 19, 2009 8.671 8.710 8.563 8.609 4,040,372 -0.12(-1.42%)
Nov 18, 2009 8.687 8.807 8.606 8.733 6,591,109 +0.05(+0.63%)
Nov 17, 2009 8.519 8.713 8.430 8.679 9,716,532 +0.18(+2.17%)
Nov 16, 2009 8.509 8.626 8.460 8.494 8,024,506 +0.02(+0.22%)
Nov 13, 2009 8.266 8.486 8.219 8.476 5,476,996 +0.16(+1.96%)
Nov 12, 2009 8.493 8.548 8.293 8.313 5,186,489 -0.18(-2.10%)
Nov 11, 2009 8.444 8.556 8.349 8.491 10,471,832 +0.15(+1.78%)
Nov 10, 2009 8.130 8.483 8.110 8.343 13,187,867 +0.17(+2.10%)
Nov 09, 2009 7.949 8.210 7.929 8.171 8,534,778 +0.19(+2.40%)
Nov 06, 2009 7.851 8.003 7.714 7.980 12,006,428 -0.08(-0.94%)
Nov 05, 2009 7.706 8.119 7.656 8.056 13,412,091 +0.32(+4.12%)
Nov 04, 2009 7.727 7.857 7.714 7.737 7,727,790 +0.06(+0.76%)
Nov 03, 2009 7.596 7.757 7.516 7.679 10,737,552 -0.01(-0.09%)
Nov 02, 2009 7.597 7.769 7.514 7.686 5,878,530 +0.05(+0.65%)
Oct 30, 2009 7.859 7.998 7.620 7.636 9,432,206 -0.27(-3.38%)
Oct 29, 2009 7.670 7.907 7.571 7.903 9,852,402 +0.25(+3.32%)
Oct 28, 2009 7.827 7.906 7.574 7.649 11,094,727 -0.10(-1.29%)
Oct 27, 2009 7.890 7.919 7.729 7.749 8,757,154 -0.13(-1.69%)
Oct 26, 2009 7.966 8.107 7.860 7.881 11,316,123 +0.04(+0.51%)
Oct 23, 2009 7.738 8.214 7.104 7.841 50,789,494 +0.75(+10.60%)
Oct 22, 2009 6.867 7.103 6.794 7.090 8,576,652 +0.25(+3.72%)
Oct 21, 2009 7.006 7.070 6.826 6.836 6,847,309 -0.16(-2.27%)
Oct 20, 2009 6.994 7.249 6.970 6.994 7,755,370 -0.12(-1.69%)
Oct 19, 2009 7.121 7.204 7.010 7.114 5,579,791 +0.12(+1.65%)
Oct 16, 2009 7.080 7.121 6.861 6.999 8,268,939 -0.19(-2.70%)
Oct 15, 2009 6.754 7.276 6.754 7.193 18,520,040 +0.33(+4.74%)
Oct 14, 2009 6.703 6.870 6.651 6.867 7,654,773 +0.23(+3.40%)
Oct 13, 2009 6.580 6.709 6.563 6.641 4,311,671 +0.06(+0.93%)
Oct 12, 2009 6.733 6.826 6.566 6.580 7,389,991 -0.12(-1.81%)
Oct 09, 2009 6.620 6.703 6.589 6.701 4,810,274 +0.12(+1.89%)
Oct 08, 2009 6.590 6.703 6.550 6.577 6,747,237 -0.03(-0.45%)
Oct 07, 2009 6.574 6.660 6.551 6.607 3,904,425 +0.01(+0.17%)
Oct 06, 2009 6.496 6.607 6.494 6.596 5,469,604 +0.11(+1.65%)
Oct 05, 2009 6.429 6.534 6.395 6.489 8,049,790 +0.10(+1.57%)
Oct 02, 2009 6.363 6.547 6.329 6.389 5,773,180 +0.01(+0.22%)
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.