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 (%)
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.