Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Feb 03, 2014 58.84 58.88 57.24 57.77 20,129,130 -0.71(-1.21%)
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%)
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.