Netflix (NQ: NFLX )

518.80 USD +4.55 (+0.88%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.30 38.10 37.21 38.00 23,360,554 -0.09(-0.24%)
Jul 28, 2011 37.76 38.67 37.59 38.09 28,319,074 -0.40(-1.04%)
Jul 27, 2011 38.51 39.14 38.17 38.49 38,217,242 +0.36(+0.94%)
Jul 26, 2011 36.51 38.33 35.92 38.13 97,015,156 -2.09(-5.19%)
Jul 25, 2011 40.08 40.79 39.63 40.22 51,956,884 +0.71(+1.79%)
Jul 22, 2011 39.54 39.81 38.65 39.51 23,770,390 +0.11(+0.28%)
Jul 21, 2011 40.21 40.68 39.30 39.40 22,668,639 -0.80(-1.99%)
Jul 20, 2011 40.43 40.70 39.72 40.20 19,913,719 -0.84(-2.05%)
Jul 19, 2011 40.57 41.33 40.56 41.04 19,137,965 +1.18(+2.97%)
Jul 18, 2011 40.35 40.35 39.18 39.86 28,844,144 -1.13(-2.76%)
Jul 15, 2011 41.14 41.39 40.23 40.99 28,473,060 +0.04(+0.11%)
Jul 14, 2011 42.79 42.86 40.75 40.95 40,879,559 -1.73(-4.05%)
Jul 13, 2011 42.96 43.54 42.37 42.68 49,138,474 +1.07(+2.56%)
Jul 12, 2011 41.70 42.33 40.97 41.61 36,339,688 +0.08(+0.18%)
Jul 11, 2011 42.12 43.07 40.99 41.53 36,916,999 -0.63(-1.49%)
Jul 08, 2011 41.18 42.26 41.02 42.16 20,758,836 +0.39(+0.93%)
Jul 07, 2011 41.92 42.48 41.66 41.77 26,769,701 +0.21(+0.50%)
Jul 06, 2011 40.95 41.68 40.64 41.57 32,554,018 +0.19(+0.46%)
Jul 05, 2011 39.43 41.60 39.39 41.38 62,889,652 +3.09(+8.07%)
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.