Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

607.15 -15.68 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.474 6.707 6.451 6.473 12,246,590 +0.01(+0.18%)
Apr 29, 2009 6.500 6.571 6.421 6.461 17,892,070 -0.14(-2.06%)
Apr 28, 2009 6.537 6.804 6.429 6.597 16,545,276 -0.03(-0.41%)
Apr 27, 2009 6.277 6.686 6.231 6.624 29,344,180 +0.52(+8.52%)
Apr 24, 2009 6.219 6.263 6.011 6.104 30,086,698 -0.37(-5.71%)
Apr 23, 2009 6.540 6.569 6.216 6.474 24,576,208 -0.08(-1.22%)
Apr 22, 2009 6.583 6.831 6.476 6.554 12,685,413 -0.10(-1.54%)
Apr 21, 2009 7.063 7.070 6.397 6.657 23,901,260 -0.43(-6.07%)
Apr 20, 2009 6.969 7.101 6.846 7.087 10,650,269 +0.11(+1.60%)
Apr 17, 2009 6.871 7.016 6.787 6.976 8,985,585 +0.08(+1.16%)
Apr 16, 2009 6.679 6.949 6.613 6.896 9,824,913 +0.24(+3.61%)
Apr 15, 2009 6.757 6.809 6.517 6.656 10,912,832 -0.17(-2.53%)
Apr 14, 2009 6.947 6.971 6.780 6.829 16,957,360 -0.23(-3.28%)
Apr 13, 2009 6.707 7.177 6.629 7.060 26,653,192 +0.35(+5.26%)
Apr 09, 2009 6.363 6.713 6.314 6.707 13,816,291 +0.38(+6.03%)
Apr 08, 2009 6.301 6.381 6.274 6.326 6,576,422 +0.08(+1.33%)
Apr 07, 2009 6.350 6.414 6.227 6.243 8,216,382 -0.11(-1.80%)
Apr 06, 2009 6.141 6.377 6.100 6.357 12,506,717 +0.20(+3.32%)
Apr 03, 2009 6.153 6.264 6.081 6.153 7,215,151 -0.01(-0.14%)
Apr 02, 2009 6.253 6.276 6.141 6.161 11,048,618 +0.04(+0.61%)
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.