Netflix (NQ: NFLX )

487.55 USD +0.86 (+0.18%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.861 9.903 8.910 9.219 108,319,638 -0.43(-4.50%)
Nov 29, 2011 9.904 9.913 9.379 9.653 50,071,238 -0.34(-3.40%)
Nov 28, 2011 9.600 10.11 9.544 9.993 56,488,705 +0.87(+9.54%)
Nov 25, 2011 9.739 9.946 8.986 9.123 38,044,937 -0.66(-6.78%)
Nov 23, 2011 9.950 10.11 9.774 9.786 44,662,247 -0.28(-2.77%)
Nov 22, 2011 9.887 10.60 9.857 10.06 106,675,156 -0.57(-5.40%)
Nov 21, 2011 11.00 11.43 10.47 10.64 43,991,577 -0.51(-4.60%)
Nov 18, 2011 10.96 11.29 10.86 11.15 34,732,250 +0.23(+2.09%)
Nov 17, 2011 11.54 11.57 10.83 10.92 52,823,099 -0.67(-5.81%)
Nov 16, 2011 12.35 12.35 11.56 11.60 34,546,715 -0.73(-5.91%)
Nov 15, 2011 12.16 12.44 12.07 12.33 21,371,833 +0.08(+0.65%)
Nov 14, 2011 12.57 12.59 12.21 12.25 21,811,258 -0.29(-2.31%)
Nov 11, 2011 12.27 12.56 11.96 12.54 38,154,501 +0.38(+3.09%)
Nov 10, 2011 12.76 12.90 12.12 12.16 39,603,921 -0.42(-3.33%)
Nov 09, 2011 12.71 12.92 12.57 12.58 28,753,494 -0.35(-2.67%)
Nov 08, 2011 13.03 13.23 12.81 12.92 31,905,853 -0.05(-0.40%)
Nov 07, 2011 13.00 13.41 12.85 12.98 47,484,801 +0.12(+0.90%)
Nov 04, 2011 13.07 13.27 12.54 12.86 84,502,152 -0.32(-2.46%)
Nov 03, 2011 12.02 13.23 11.69 13.18 94,678,178 +1.27(+10.67%)
Nov 02, 2011 11.53 12.06 11.44 11.91 41,383,538 +0.47(+4.12%)
Nov 01, 2011 11.44 11.57 11.25 11.44 33,015,430 -0.28(-2.42%)
Oct 31, 2011 11.95 12.01 11.64 11.73 39,644,731 -0.29(-2.45%)
Oct 28, 2011 11.47 12.09 11.37 12.02 57,794,485 +0.47(+4.06%)
Oct 27, 2011 11.74 11.82 11.32 11.55 71,185,296 +0.21(+1.84%)
Oct 26, 2011 11.25 11.63 10.77 11.34 148,463,791 +0.29(+2.62%)
Oct 25, 2011 10.70 11.34 10.61 11.05 315,136,514 -5.92(-34.90%)
Oct 24, 2011 17.01 17.18 16.44 16.98 843,221,400 +0.26(+1.54%)
Oct 21, 2011 16.24 16.73 15.85 16.72 43,986,054 +0.79(+4.99%)
Oct 20, 2011 15.72 16.00 15.58 15.93 25,577,853 +0.29(+1.88%)
Oct 19, 2011 15.81 16.30 15.08 15.63 60,437,587 -0.33(-2.08%)
Oct 18, 2011 16.75 16.78 15.80 15.96 42,012,614 -0.80(-4.76%)
Oct 17, 2011 16.56 17.04 16.46 16.76 39,332,419 +0.18(+1.11%)
Oct 14, 2011 17.35 17.43 16.34 16.58 49,341,824 -0.14(-0.83%)
Oct 13, 2011 16.09 17.00 15.89 16.72 69,032,432 +0.48(+2.98%)
Oct 12, 2011 15.63 16.61 15.30 16.23 72,180,689 +0.71(+4.56%)
Oct 11, 2011 15.62 15.85 14.73 15.52 141,073,289 -0.42(-2.65%)
Oct 10, 2011 18.22 18.36 15.33 15.95 151,731,216 -0.80(-4.77%)
Oct 07, 2011 17.57 17.74 16.71 16.74 40,419,645 -0.86(-4.89%)
Oct 06, 2011 17.44 17.75 16.93 17.61 40,496,421 +0.50(+2.91%)
Oct 05, 2011 16.51 17.12 16.00 17.11 52,417,309 +0.69(+4.23%)
Oct 04, 2011 16.38 16.71 15.71 16.41 50,500,198 +0.24(+1.46%)
Oct 03, 2011 16.45 17.13 16.09 16.18 59,061,450 -0.00(-0.02%)
Sep 30, 2011 15.60 16.54 15.38 16.18 76,898,192 +0.01(+0.07%)
Sep 29, 2011 18.30 18.35 15.39 16.17 135,921,436 -1.99(-10.97%)
Sep 28, 2011 18.36 18.90 18.08 18.16 56,021,693 -0.05(-0.27%)
Sep 27, 2011 19.20 19.28 18.06 18.21 77,755,881 -0.68(-3.58%)
Sep 26, 2011 19.46 19.70 18.08 18.89 80,951,976 +0.41(+2.21%)
Sep 23, 2011 18.29 19.17 18.22 18.48 74,523,666 +0.12(+0.65%)
Sep 22, 2011 18.88 18.99 17.89 18.36 114,993,417 +0.00(+0.02%)
Sep 21, 2011 18.63 19.18 17.86 18.36 158,303,852 -0.22(-1.18%)
Sep 20, 2011 20.20 20.43 18.48 18.58 224,218,645 -1.96(-9.54%)
Sep 19, 2011 22.38 23.28 20.37 20.54 139,547,975 -1.63(-7.37%)
Sep 16, 2011 23.97 24.00 22.02 22.17 124,970,629 -2.01(-8.31%)
Sep 15, 2011 25.25 26.49 24.02 24.18 148,726,676 -5.64(-18.91%)
Sep 14, 2011 29.87 30.18 29.35 29.82 18,266,955 -0.01(-0.02%)
Sep 13, 2011 29.99 30.00 29.15 29.82 21,983,213 -0.19(-0.62%)
Sep 12, 2011 28.76 30.09 28.37 30.01 31,890,999 +0.87(+2.98%)
Sep 09, 2011 30.03 30.30 29.03 29.14 31,882,207 -1.03(-3.42%)
Sep 08, 2011 30.58 31.25 29.97 30.17 27,562,087 -0.69(-2.22%)
Sep 07, 2011 31.64 31.71 30.37 30.86 29,696,961 -0.40(-1.27%)
Sep 06, 2011 29.87 31.28 29.82 31.25 28,156,758 +0.81(+2.66%)
Sep 02, 2011 29.82 30.70 29.66 30.44 55,642,937 -2.88(-8.64%)
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.