Netflix (NQ: NFLX )

503.39 USD +5.06 (+1.01%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.221 3.621 3.159 3.593 23,223,753 +0.32(+9.63%)
Jan 30, 2008 3.339 3.359 3.221 3.277 9,307,165 -0.03(-0.95%)
Jan 29, 2008 3.296 3.323 3.240 3.309 7,082,159 +0.02(+0.74%)
Jan 28, 2008 3.163 3.286 3.080 3.284 11,649,449 +0.17(+5.60%)
Jan 25, 2008 3.183 3.244 3.017 3.110 19,865,118 -0.02(-0.77%)
Jan 24, 2008 3.377 3.393 3.067 3.134 38,926,664 -0.26(-7.66%)
Jan 23, 2008 3.150 3.400 3.000 3.394 29,370,656 +0.21(+6.50%)
Jan 22, 2008 3.033 3.247 2.907 3.187 14,146,342 +0.07(+2.11%)
Jan 21, 2008 3.116 3.239 3.079 3.121 12,496,064 +0.00(+0.00%)
Jan 18, 2008 3.116 3.239 3.079 3.121 12,496,064 +0.01(+0.37%)
Jan 17, 2008 3.131 3.227 3.087 3.110 11,843,440 -0.04(-1.36%)
Jan 16, 2008 3.079 3.223 3.000 3.153 17,956,099 +0.00(+0.09%)
Jan 15, 2008 3.231 3.307 2.959 3.150 37,894,689 -0.10(-3.16%)
Jan 14, 2008 3.409 3.493 3.247 3.253 16,165,576 -0.09(-2.73%)
Jan 11, 2008 3.500 3.521 3.344 3.344 8,981,077 -0.18(-5.22%)
Jan 10, 2008 3.234 3.571 3.181 3.529 13,378,491 +0.24(+7.39%)
Jan 09, 2008 3.316 3.357 3.097 3.286 15,200,045 -0.04(-1.29%)
Jan 08, 2008 3.543 3.553 3.247 3.329 14,489,986 -0.23(-6.35%)
Jan 07, 2008 3.530 3.564 3.386 3.554 12,693,156 +0.04(+1.10%)
Jan 04, 2008 3.720 3.796 3.479 3.516 17,203,053 -0.21(-5.60%)
Jan 03, 2008 3.991 4.043 3.664 3.724 21,339,927 -0.04(-1.06%)
Jan 02, 2008 3.794 3.893 3.663 3.764 12,527,641 -0.04(-1.01%)
Jan 01, 2008 3.850 3.897 3.701 3.803 10,414,740 +0.00(+0.00%)
Dec 31, 2007 3.850 3.897 3.701 3.803 10,414,740 -0.04(-1.15%)
Dec 28, 2007 3.921 3.959 3.756 3.847 7,536,431 -0.07(-1.89%)
Dec 27, 2007 4.000 4.034 3.857 3.921 11,615,709 -0.18(-4.36%)
Dec 26, 2007 3.959 4.146 3.959 4.100 6,311,550 +0.11(+2.83%)
Dec 24, 2007 4.014 4.089 3.959 3.987 3,863,797 -0.03(-0.68%)
Dec 21, 2007 3.984 4.163 3.959 4.014 25,500,888 +0.12(+3.16%)
Dec 20, 2007 3.574 3.929 3.523 3.891 22,399,594 +0.34(+9.53%)
Dec 19, 2007 3.440 3.559 3.409 3.553 6,424,082 +0.10(+2.85%)
Dec 18, 2007 3.324 3.467 3.281 3.454 4,934,979 +0.15(+4.68%)
Dec 17, 2007 3.330 3.376 3.287 3.300 3,688,307 -0.06(-1.79%)
Dec 14, 2007 3.280 3.406 3.219 3.360 9,683,884 +0.07(+2.08%)
Dec 13, 2007 3.270 3.291 3.216 3.291 5,159,742 -0.02(-0.52%)
Dec 12, 2007 3.393 3.420 3.269 3.309 5,342,981 -0.02(-0.60%)
Dec 11, 2007 3.357 3.414 3.300 3.329 6,779,451 -0.03(-0.81%)
Dec 10, 2007 3.370 3.387 3.349 3.356 4,284,693 -0.01(-0.34%)
Dec 07, 2007 3.413 3.419 3.349 3.367 5,803,413 -0.05(-1.38%)
Dec 06, 2007 3.354 3.414 3.331 3.414 6,831,531 -0.00(-0.13%)
Dec 05, 2007 3.331 3.423 3.293 3.419 10,406,116 +0.03(+0.76%)
Dec 04, 2007 3.397 3.417 3.293 3.393 5,680,871 -0.00(-0.13%)
Dec 03, 2007 3.429 3.543 3.367 3.397 9,137,254 +0.10(+2.94%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,809 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,407 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,802 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,335 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,170 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,888 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,431 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,820 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,951 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,811 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,512 -0.28(-7.13%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,734 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,885 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,256 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
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.