Netflix (NQ: NFLX )

489.08 USD +2.39 (+0.49%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 57.47 58.91 57.47 58.48 23,646,686 +0.67(+1.15%)
Jan 30, 2014 58.16 58.46 57.36 57.81 18,279,646 +0.61(+1.06%)
Jan 29, 2014 57.59 58.19 56.86 57.20 28,890,540 -0.91(-1.56%)
Jan 28, 2014 54.47 58.20 54.39 58.11 43,380,736 +3.65(+6.70%)
Jan 27, 2014 55.34 55.93 52.94 54.46 32,460,533 -0.69(-1.26%)
Jan 24, 2014 54.81 55.81 54.77 55.15 35,713,125 -0.38(-0.68%)
Jan 23, 2014 55.34 56.52 53.93 55.53 91,236,593 +7.86(+16.48%)
Jan 22, 2014 47.07 47.78 46.76 47.68 45,921,876 +0.72(+1.53%)
Jan 21, 2014 47.46 47.50 45.75 46.96 25,193,511 -0.19(-0.40%)
Jan 17, 2014 47.44 47.15 47.15 47.15 114,919,700 -0.23(-0.49%)
Jan 16, 2014 46.92 47.70 46.00 47.38 21,134,610 +0.19(+0.39%)
Jan 15, 2014 48.28 48.37 45.58 47.20 40,342,029 -1.08(-2.24%)
Jan 14, 2014 48.78 48.80 47.51 48.28 19,735,331 +0.16(+0.34%)
Jan 13, 2014 47.30 49.81 47.30 48.12 27,227,641 +0.67(+1.41%)
Jan 10, 2014 48.30 48.38 47.22 47.45 16,249,758 -0.70(-1.46%)
Jan 09, 2014 48.82 49.14 47.86 48.15 17,005,814 -0.56(-1.16%)
Jan 08, 2014 48.10 49.43 48.07 48.71 19,972,540 +0.21(+0.44%)
Jan 07, 2014 49.68 49.70 48.15 48.50 36,140,783 -2.87(-5.58%)
Jan 06, 2014 51.89 52.04 50.48 51.37 15,496,600 -0.50(-0.97%)
Jan 03, 2014 52.00 52.50 51.84 51.87 10,818,885 +0.04(+0.08%)
Jan 02, 2014 52.40 52.51 51.54 51.83 12,323,388 -0.76(-1.45%)
Dec 31, 2013 52.21 52.60 52.60 52.60 73,617,600 +0.17(+0.32%)
Dec 30, 2013 52.52 52.79 51.29 52.43 15,008,532 -0.07(-0.14%)
Dec 27, 2013 53.87 54.11 52.26 52.50 16,954,049 -1.35(-2.50%)
Dec 26, 2013 54.02 54.42 53.69 53.85 12,264,140 -0.21(-0.39%)
Dec 24, 2013 54.39 54.85 53.93 54.06 5,577,845 -0.31(-0.58%)
Dec 23, 2013 54.10 54.78 53.80 54.37 12,618,333 +0.70(+1.31%)
Dec 20, 2013 53.80 54.24 53.48 53.67 18,822,132 -0.15(-0.28%)
Dec 19, 2013 53.46 54.27 53.34 53.82 13,844,894 +0.07(+0.13%)
Dec 18, 2013 53.39 53.86 52.36 53.75 19,851,825 +0.20(+0.37%)
Dec 17, 2013 52.39 53.96 52.32 53.55 18,432,337 +1.22(+2.34%)
Dec 16, 2013 52.81 53.00 52.04 52.33 13,910,995 -0.38(-0.72%)
Dec 13, 2013 53.71 53.86 52.69 52.71 17,876,628 -0.62(-1.17%)
Dec 12, 2013 51.95 53.55 51.94 53.33 21,266,343 +1.34(+2.57%)
Dec 11, 2013 52.05 53.02 51.75 52.00 20,079,353 +0.13(+0.24%)
Dec 10, 2013 50.64 52.06 50.47 51.87 14,078,596 +1.06(+2.09%)
Dec 09, 2013 50.74 51.41 50.52 50.81 11,716,705 +0.18(+0.35%)
Dec 06, 2013 51.58 51.62 50.29 50.63 0 -0.52(-1.01%)
Dec 05, 2013 51.11 51.59 50.48 51.15 13,700,666 +0.26(+0.50%)
Dec 04, 2013 51.51 52.66 50.89 50.90 0 -0.95(-1.84%)
Dec 03, 2013 51.70 51.94 50.93 51.85 13,391,735 -0.14(-0.27%)
Dec 02, 2013 52.13 52.57 51.37 51.99 11,673,214 -0.27(-0.51%)
Nov 29, 2013 52.01 52.54 51.86 52.26 0 +0.47(+0.91%)
Nov 27, 2013 51.02 51.98 50.51 51.78 0 +1.04(+2.05%)
Nov 26, 2013 50.07 50.92 49.65 50.74 14,657,734 +0.71(+1.42%)
Nov 25, 2013 49.56 50.42 49.29 50.03 13,978,846 +0.34(+0.69%)
Nov 22, 2013 49.83 50.09 49.14 49.69 0 -0.09(-0.19%)
Nov 21, 2013 48.89 49.81 48.81 49.79 15,981,966 +1.28(+2.64%)
Nov 20, 2013 49.05 49.48 48.24 48.50 19,479,348 +0.32(+0.66%)
Nov 19, 2013 48.68 49.55 47.75 48.18 17,011,568 -0.64(-1.31%)
Nov 18, 2013 50.00 50.07 48.50 48.82 20,246,499 -1.14(-2.28%)
Nov 15, 2013 49.23 49.98 49.01 49.97 0 +1.03(+2.10%)
Nov 14, 2013 47.97 49.14 47.87 48.94 20,094,263 +1.26(+2.65%)
Nov 12, 2013 48.03 48.50 47.34 47.68 12,222,742 -0.60(-1.24%)
Nov 11, 2013 47.54 48.50 46.95 48.27 16,797,431 +0.43(+0.90%)
Nov 08, 2013 46.70 47.94 46.50 47.84 0 +1.15(+2.46%)
Nov 07, 2013 48.43 48.52 46.45 46.69 19,993,666 -1.25(-2.61%)
Nov 06, 2013 48.50 49.20 47.54 47.95 20,747,034 -0.84(-1.72%)
Nov 05, 2013 47.93 48.91 47.58 48.79 17,233,517 +0.56(+1.16%)
Nov 04, 2013 47.28 48.26 46.45 48.23 21,912,506 +1.19(+2.53%)
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.