Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.44 30.93 30.04 30.58 40,950,462 -0.56(-1.79%)
Jan 28, 2011 30.24 31.14 29.81 31.14 62,801,718 +1.02(+3.37%)
Jan 27, 2011 29.59 30.26 29.23 30.12 128,914,422 +3.98(+15.21%)
Jan 26, 2011 26.77 26.80 25.98 26.15 58,307,424 -0.53(-1.99%)
Jan 25, 2011 26.14 26.69 25.94 26.68 21,464,457 +0.40(+1.51%)
Jan 24, 2011 25.71 26.35 25.15 26.28 26,971,567 +0.27(+1.03%)
Jan 21, 2011 26.41 26.51 25.96 26.01 24,919,993 -0.42(-1.57%)
Jan 20, 2011 26.69 26.89 25.90 26.43 38,230,661 -0.84(-3.08%)
Jan 19, 2011 27.54 27.69 27.00 27.27 21,741,566 -0.40(-1.45%)
Jan 18, 2011 27.35 27.83 27.08 27.67 18,580,289 +0.31(+1.15%)
Jan 14, 2011 27.26 27.61 26.97 27.35 19,593,784 -0.00(-0.01%)
Jan 13, 2011 26.92 27.48 26.71 27.36 29,898,897 +0.37(+1.37%)
Jan 12, 2011 26.86 27.00 26.39 26.99 21,098,672 +0.32(+1.21%)
Jan 11, 2011 27.06 27.33 26.54 26.66 32,544,848 -0.18(-0.65%)
Jan 10, 2011 25.67 26.85 25.60 26.84 43,680,077 +1.23(+4.79%)
Jan 07, 2011 25.52 25.79 25.20 25.61 22,156,596 +0.19(+0.74%)
Jan 06, 2011 25.17 25.67 25.09 25.43 31,991,253 -0.25(-0.97%)
Jan 05, 2011 25.88 26.11 25.53 25.68 31,805,207 -0.23(-0.90%)
Jan 04, 2011 25.91 26.41 25.47 25.91 44,061,654 +0.42(+1.66%)
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.