Netflix (NQ: NFLX )

502.91 USD +4.57 (+0.92%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 64.73 64.89 63.00 63.66 15,774,983 -0.94(-1.46%)
Feb 27, 2014 63.98 64.88 63.98 64.60 10,276,154 +0.49(+0.77%)
Feb 26, 2014 65.13 65.14 63.71 64.11 14,996,499 -0.61(-0.94%)
Feb 25, 2014 64.29 65.40 63.57 64.72 18,677,414 +0.86(+1.35%)
Feb 24, 2014 62.14 64.24 61.43 63.86 26,025,685 +2.11(+3.42%)
Feb 21, 2014 62.67 62.67 61.38 61.75 13,523,055 -0.39(-0.63%)
Feb 20, 2014 61.48 62.54 61.31 62.14 11,955,335 +0.96(+1.57%)
Feb 19, 2014 61.67 62.32 61.14 61.18 16,007,488 -1.23(-1.97%)
Feb 18, 2014 62.42 63.03 61.14 62.41 15,502,438 +0.19(+0.31%)
Feb 14, 2014 62.44 62.22 62.22 62.22 83,897,800 -0.15(-0.24%)
Feb 13, 2014 60.81 62.78 60.71 62.36 18,696,083 +1.09(+1.78%)
Feb 12, 2014 62.11 62.13 61.04 61.28 15,670,032 -0.72(-1.17%)
Feb 11, 2014 61.42 62.25 60.79 62.00 13,656,104 +0.51(+0.82%)
Feb 10, 2014 61.35 61.77 60.61 61.49 13,803,321 +0.07(+0.11%)
Feb 07, 2014 59.06 61.50 58.65 61.43 33,050,829 +3.15(+5.41%)
Feb 06, 2014 58.06 58.70 57.20 58.27 12,802,650 +0.50(+0.86%)
Feb 05, 2014 57.59 58.25 56.86 57.77 16,748,907 -0.21(-0.37%)
Feb 04, 2014 57.92 58.36 56.72 57.99 18,061,568 +0.22(+0.38%)
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.