Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 63.27 63.84 62.81 62.94 10,582,348 -0.21(-0.33%)
Jun 27, 2014 62.62 63.31 62.49 63.15 15,589,511 +0.35(+0.56%)
Jun 26, 2014 62.97 63.16 62.39 62.80 14,234,906 -0.66(-1.04%)
Jun 25, 2014 62.14 63.54 61.90 63.46 15,724,366 +1.12(+1.80%)
Jun 24, 2014 62.58 64.28 62.21 62.34 20,357,204 -0.45(-0.72%)
Jun 23, 2014 62.77 63.12 62.22 62.79 10,642,639 -0.09(-0.15%)
Jun 20, 2014 63.03 63.27 62.14 62.88 13,247,787 -0.17(-0.27%)
Jun 19, 2014 64.20 64.21 62.58 63.06 17,306,184 -1.04(-1.62%)
Jun 18, 2014 63.38 64.40 62.89 64.10 18,748,065 +0.72(+1.13%)
Jun 17, 2014 62.58 64.01 62.54 63.38 28,970,900 +1.91(+3.11%)
Jun 16, 2014 60.93 61.60 60.49 61.47 12,495,560 +0.36(+0.60%)
Jun 13, 2014 60.43 61.13 59.60 61.10 15,789,697 +0.75(+1.25%)
Jun 12, 2014 61.30 61.46 60.07 60.35 15,788,507 -1.08(-1.76%)
Jun 11, 2014 60.75 61.80 60.71 61.43 13,731,767 +0.24(+0.40%)
Jun 10, 2014 60.79 62.29 60.72 61.18 22,896,874 -0.26(-0.43%)
Jun 06, 2014 61.43 62.13 61.19 61.45 15,734,915 +0.25(+0.42%)
Jun 05, 2014 60.54 61.34 59.80 61.19 18,250,134 +0.73(+1.21%)
Jun 04, 2014 59.54 60.64 59.04 60.46 17,410,225 +0.81(+1.35%)
Jun 03, 2014 60.00 60.80 59.58 59.65 17,123,897 -0.64(-1.06%)
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.