Netflix (NQ: NFLX )

503.49 USD +5.15 (+1.03%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.55 24.91 23.13 23.17 72,001,867 -1.21(-4.96%)
Sep 29, 2010 22.91 24.39 22.89 24.38 54,485,130 +1.25(+5.42%)
Sep 28, 2010 23.55 23.57 22.78 23.12 38,302,544 -0.45(-1.90%)
Sep 27, 2010 22.93 23.74 22.77 23.57 41,696,501 +0.40(+1.71%)
Sep 24, 2010 23.45 23.87 23.00 23.17 65,346,848 +0.25(+1.08%)
Sep 23, 2010 22.68 23.39 22.63 22.92 81,962,034 +0.51(+2.26%)
Sep 22, 2010 21.44 22.42 21.33 22.42 62,319,005 +1.39(+6.61%)
Sep 21, 2010 20.50 21.23 20.44 21.03 32,460,414 +0.62(+3.02%)
Sep 20, 2010 20.29 20.57 20.00 20.41 37,009,315 +0.35(+1.73%)
Sep 17, 2010 20.34 20.35 20.00 20.07 23,199,435 -0.38(-1.86%)
Sep 15, 2010 20.94 20.94 20.37 20.45 24,115,826 -0.50(-2.41%)
Sep 14, 2010 21.10 21.27 20.87 20.95 20,414,023 -0.18(-0.87%)
Sep 13, 2010 21.34 21.42 21.00 21.13 23,406,754 +0.25(+1.22%)
Sep 10, 2010 20.95 20.98 20.63 20.88 18,477,991 +0.07(+0.33%)
Sep 09, 2010 21.19 21.39 20.69 20.81 27,959,295 -0.05(-0.22%)
Sep 08, 2010 20.51 21.11 20.48 20.86 38,979,969 +0.60(+2.97%)
Sep 07, 2010 19.70 20.42 19.66 20.26 32,399,710 +0.47(+2.39%)
Sep 03, 2010 20.00 20.36 19.72 19.78 34,819,141 +0.07(+0.35%)
Sep 02, 2010 19.19 19.80 18.94 19.71 36,799,861 +0.44(+2.29%)
Sep 01, 2010 18.70 19.46 18.44 19.27 58,264,304 +1.34(+7.48%)
Aug 31, 2010 17.41 18.14 17.40 17.93 24,110,163 +0.35(+1.97%)
Aug 30, 2010 17.89 17.96 17.51 17.59 18,643,100 -0.43(-2.38%)
Aug 27, 2010 18.05 18.23 17.55 18.01 21,135,282 +0.04(+0.21%)
Aug 26, 2010 17.98 18.24 17.77 17.98 28,498,568 +0.23(+1.28%)
Aug 25, 2010 17.14 17.84 17.09 17.75 20,049,337 +0.42(+2.45%)
Aug 24, 2010 17.94 17.95 17.29 17.33 36,478,204 -0.80(-4.43%)
Aug 23, 2010 18.64 18.93 18.07 18.13 26,871,551 -0.44(-2.35%)
Aug 20, 2010 18.24 18.68 18.22 18.57 24,225,985 +0.25(+1.34%)
Aug 19, 2010 17.68 18.54 17.66 18.32 46,570,447 +0.36(+2.02%)
Aug 18, 2010 18.43 18.59 17.91 17.96 59,336,606 -1.04(-5.47%)
Aug 17, 2010 19.93 20.13 18.94 19.00 59,518,242 -0.61(-3.10%)
Aug 16, 2010 18.81 19.70 18.67 19.60 42,667,842 +0.71(+3.75%)
Aug 13, 2010 18.92 19.20 18.61 18.89 47,231,128 -0.11(-0.59%)
Aug 12, 2010 17.78 19.11 17.72 19.01 71,959,118 +0.94(+5.20%)
Aug 11, 2010 17.43 18.35 17.34 18.07 71,348,683 +0.21(+1.17%)
Aug 10, 2010 16.20 18.07 16.17 17.86 90,988,191 +1.16(+6.94%)
Aug 09, 2010 16.86 16.99 16.37 16.70 21,420,420 -0.20(-1.20%)
Aug 06, 2010 15.53 16.96 15.41 16.90 48,703,452 +1.11(+7.05%)
Aug 05, 2010 15.32 15.81 15.07 15.79 24,295,656 +0.34(+2.22%)
Aug 04, 2010 15.00 15.50 14.96 15.45 24,246,173 +0.53(+3.56%)
Aug 03, 2010 14.44 14.96 14.10 14.92 30,139,711 +0.36(+2.48%)
Aug 02, 2010 14.86 15.00 14.42 14.55 24,295,502 -0.10(-0.65%)
Jul 30, 2010 14.24 14.74 14.08 14.65 30,706,669 +0.65(+4.62%)
Jul 29, 2010 14.36 14.45 13.62 14.00 35,393,141 -0.33(-2.28%)
Jul 28, 2010 14.83 14.91 14.24 14.33 34,626,361 -0.54(-3.63%)
Jul 27, 2010 15.00 15.07 14.65 14.87 22,698,788 +0.19(+1.26%)
Jul 26, 2010 15.50 15.57 14.51 14.68 32,723,159 -0.70(-4.56%)
Jul 23, 2010 15.00 15.54 14.60 15.39 33,513,970 +0.59(+4.00%)
Jul 22, 2010 15.64 16.07 14.54 14.79 95,363,639 -2.30(-13.45%)
Jul 21, 2010 17.44 17.66 16.98 17.09 32,890,718 -0.11(-0.61%)
Jul 20, 2010 16.74 17.27 16.36 17.20 17,620,862 +0.21(+1.25%)
Jul 19, 2010 16.82 17.16 16.45 16.99 13,229,825 +0.07(+0.43%)
Jul 16, 2010 17.24 17.28 16.82 16.91 14,472,675 -0.39(-2.25%)
Jul 15, 2010 17.38 17.46 17.03 17.30 15,295,322 -0.27(-1.54%)
Jul 14, 2010 17.22 17.71 17.01 17.57 13,640,032 +0.30(+1.72%)
Jul 13, 2010 17.35 17.39 16.84 17.27 17,571,477 +0.22(+1.29%)
Jul 12, 2010 16.85 17.21 16.73 17.05 13,405,868 +0.26(+1.57%)
Jul 09, 2010 16.60 16.83 16.33 16.79 12,737,459 +0.08(+0.47%)
Jul 08, 2010 17.15 17.54 16.46 16.71 26,282,361 -0.22(-1.27%)
Jul 07, 2010 15.55 16.93 15.33 16.93 28,477,127 +1.60(+10.46%)
Jul 06, 2010 15.63 15.92 15.18 15.32 15,771,784 +0.03(+0.18%)
Jul 02, 2010 15.81 15.92 15.19 15.30 11,221,616 -0.37(-2.35%)
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.