Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,059 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,893 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,632 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,459 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,427 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,809 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,683 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,108 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,220 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,932 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,075 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,506 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,514 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,880 +0.21(+5.61%)
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.