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 (%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,156 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,393 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,159 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,875 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,941 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,499 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,921 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,058 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,489 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,384 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,256 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,823 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,446 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,056 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,321 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,841 -0.14(-1.73%)
Sep 04, 2012 8.286 8.286 7.590 7.990 87,416,252 -0.54(-6.35%)
Aug 31, 2012 8.759 8.790 8.441 8.531 29,574,139 -0.11(-1.26%)
Aug 30, 2012 9.023 9.054 8.596 8.640 18,678,821 -0.42(-4.67%)
Aug 29, 2012 9.007 9.121 8.936 9.063 15,659,840 +0.15(+1.68%)
Aug 27, 2012 9.046 9.139 8.894 8.913 18,046,497 -0.11(-1.22%)
Aug 24, 2012 9.013 9.114 8.836 9.023 26,165,559 -0.13(-1.39%)
Aug 23, 2012 9.431 9.491 9.083 9.150 32,580,485 -0.19(-2.06%)
Aug 22, 2012 9.303 9.486 9.257 9.343 18,029,270 -0.03(-0.30%)
Aug 21, 2012 9.306 9.521 9.236 9.371 23,351,923 +0.19(+2.12%)
Aug 20, 2012 9.091 9.336 8.880 9.177 26,655,349 +0.08(+0.86%)
Aug 17, 2012 9.269 9.360 9.073 9.099 22,418,914 -0.09(-0.96%)
Aug 16, 2012 9.066 9.227 8.971 9.187 17,630,599 +0.15(+1.66%)
Aug 15, 2012 8.861 9.097 8.831 9.037 30,821,140 +0.21(+2.43%)
Aug 14, 2012 8.660 9.014 8.568 8.823 48,116,033 +0.26(+3.09%)
Aug 13, 2012 8.746 8.750 8.357 8.559 33,324,823 +0.00(+0.02%)
Aug 10, 2012 8.237 8.651 8.129 8.557 35,055,818 +0.28(+3.44%)
Aug 09, 2012 8.227 8.350 8.179 8.273 16,492,273 +0.02(+0.19%)
Aug 08, 2012 8.224 8.413 8.167 8.257 18,193,945 -0.01(-0.17%)
Aug 07, 2012 8.136 8.495 8.079 8.271 30,769,417 +0.16(+1.95%)
Aug 06, 2012 7.791 8.167 7.730 8.113 28,526,169 +0.41(+5.34%)
Aug 03, 2012 7.837 7.926 7.544 7.701 37,302,104 +0.01(+0.07%)
Aug 02, 2012 7.754 7.956 7.613 7.696 23,945,145 -0.09(-1.16%)
Aug 01, 2012 8.204 8.254 7.729 7.786 33,822,803 -0.34(-4.13%)
Jul 31, 2012 8.207 8.331 8.087 8.121 17,320,772 -0.13(-1.56%)
Jul 30, 2012 8.419 8.566 8.047 8.250 29,932,707 -0.17(-1.99%)
Jul 27, 2012 8.194 8.467 8.143 8.417 38,032,855 +0.27(+3.35%)
Jul 26, 2012 8.474 8.494 8.020 8.144 79,754,654 -0.47(-5.42%)
Jul 25, 2012 9.173 9.543 8.457 8.611 173,366,655 -2.87(-25.02%)
Jul 24, 2012 11.58 11.78 11.12 11.48 452,902,100 +0.06(+0.56%)
Jul 23, 2012 11.53 11.60 11.21 11.42 30,960,601 -0.27(-2.30%)
Jul 20, 2012 11.81 11.93 11.64 11.69 24,373,433 -0.19(-1.56%)
Jul 19, 2012 11.71 12.12 11.65 11.87 29,132,775 +0.26(+2.28%)
Jul 18, 2012 11.61 11.84 11.53 11.61 21,575,848 -0.07(-0.62%)
Jul 17, 2012 11.89 11.93 11.52 11.68 27,820,485 -0.17(-1.45%)
Jul 16, 2012 12.16 12.22 11.80 11.85 20,945,379 -0.27(-2.26%)
Jul 13, 2012 12.25 12.38 11.99 12.13 39,031,937 -0.01(-0.08%)
Jul 12, 2012 11.65 12.21 11.50 12.14 41,447,665 +0.48(+4.08%)
Jul 11, 2012 11.44 12.12 11.41 11.66 43,044,204 +0.20(+1.76%)
Jul 10, 2012 11.96 11.97 11.36 11.46 35,239,085 -0.39(-3.33%)
Jul 09, 2012 11.85 12.03 11.45 11.86 43,262,030 +0.16(+1.34%)
Jul 06, 2012 11.96 12.20 11.46 11.70 85,301,685 +0.02(+0.21%)
Jul 05, 2012 10.62 11.84 10.61 11.67 104,319,012 +1.38(+13.44%)
Jul 03, 2012 9.784 10.40 9.673 10.29 25,261,159 +0.60(+6.18%)
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.