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 (%)
Sep 30, 2015 99.91 103.46 99.05 103.26 17,017,792 +4.91(+4.99%)
Sep 29, 2015 99.63 100.55 96.85 98.35 17,404,961 -1.12(-1.13%)
Sep 28, 2015 101.57 103.33 97.84 99.47 17,015,640 -2.77(-2.71%)
Sep 25, 2015 105.30 105.45 101.57 102.24 19,066,632 -1.52(-1.46%)
Sep 24, 2015 97.11 104.00 96.78 103.76 21,256,804 +5.69(+5.80%)
Sep 23, 2015 98.60 99.74 97.66 98.07 10,261,928 -0.40(-0.41%)
Sep 22, 2015 98.29 99.90 97.01 98.47 16,714,006 -1.83(-1.82%)
Sep 21, 2015 103.30 103.77 99.56 100.30 17,894,388 -2.32(-2.26%)
Sep 18, 2015 102.00 104.36 100.71 102.62 21,715,034 -1.59(-1.53%)
Sep 17, 2015 103.67 107.50 101.83 104.21 25,809,625 +0.13(+0.12%)
Sep 16, 2015 99.70 104.48 99.33 104.08 28,050,078 +4.92(+4.96%)
Sep 15, 2015 95.22 99.65 93.61 99.16 22,576,740 +3.47(+3.63%)
Sep 14, 2015 96.84 97.91 94.33 95.69 15,539,822 -1.82(-1.87%)
Sep 11, 2015 98.57 100.85 97.23 97.51 17,373,920 -1.97(-1.98%)
Sep 10, 2015 99.42 100.85 96.78 99.48 21,023,598 +0.30(+0.30%)
Sep 09, 2015 96.51 102.79 95.52 99.18 35,508,945 +4.23(+4.45%)
Sep 08, 2015 102.08 102.50 93.55 94.95 43,458,296 -3.84(-3.89%)
Sep 04, 2015 98.05 98.79 98.79 98.79 24,212,000 -2.27(-2.25%)
Sep 03, 2015 102.69 104.17 100.11 101.06 29,494,102 -4.38(-4.15%)
Sep 02, 2015 109.31 109.50 100.30 105.44 39,803,944 -0.35(-0.33%)
Sep 01, 2015 109.35 111.24 103.82 105.79 35,934,852 -9.24(-8.03%)
Aug 31, 2015 115.24 117.00 113.76 115.03 16,989,936 -2.60(-2.21%)
Aug 28, 2015 116.35 119.35 115.88 117.63 20,240,237 -0.03(-0.03%)
Aug 27, 2015 114.94 118.25 113.02 117.66 37,036,116 +7.53(+6.84%)
Aug 26, 2015 107.15 110.28 102.02 110.13 36,126,424 +8.61(+8.48%)
Aug 25, 2015 107.75 107.88 101.50 101.52 37,589,295 +4.64(+4.79%)
Aug 24, 2015 88.75 109.63 85.50 96.88 59,908,792 -7.08(-6.81%)
Aug 21, 2015 106.20 110.00 102.75 103.96 33,228,296 -8.53(-7.58%)
Aug 20, 2015 119.80 121.45 111.34 112.49 28,029,823 -9.57(-7.84%)
Aug 19, 2015 123.50 123.70 121.50 122.06 10,108,519 -1.99(-1.60%)
Aug 18, 2015 125.26 126.75 123.55 124.05 9,374,344 -1.31(-1.04%)
Aug 17, 2015 123.14 125.70 122.60 125.36 9,226,880 +1.97(+1.60%)
Aug 14, 2015 124.96 125.00 123.00 123.39 8,667,683 -0.34(-0.27%)
Aug 13, 2015 120.99 125.73 119.34 123.73 15,284,400 +3.22(+2.67%)
Aug 12, 2015 121.47 122.45 118.66 120.51 13,875,642 -2.23(-1.82%)
Aug 11, 2015 120.01 123.76 120.00 122.74 11,586,126 -0.29(-0.24%)
Aug 10, 2015 126.09 126.50 121.51 123.03 13,417,778 -0.49(-0.40%)
Aug 07, 2015 126.42 126.60 121.30 123.52 17,360,669 -2.93(-2.32%)
Aug 06, 2015 126.29 128.85 122.04 126.45 24,701,227 +2.74(+2.21%)
Aug 05, 2015 125.62 129.29 122.71 123.71 26,940,656 +2.56(+2.11%)
Aug 04, 2015 113.15 122.79 113.00 121.15 29,633,609 +8.59(+7.63%)
Aug 03, 2015 114.60 114.60 111.78 112.56 10,136,858 -1.75(-1.53%)
Jul 31, 2015 111.95 115.00 111.17 114.31 16,349,071 +2.75(+2.47%)
Jul 30, 2015 106.40 111.90 105.40 111.56 14,226,197 +4.48(+4.18%)
Jul 29, 2015 106.83 107.75 105.40 107.08 6,692,624 +0.18(+0.17%)
Jul 28, 2015 107.29 107.94 103.88 106.90 11,155,830 +0.47(+0.44%)
Jul 27, 2015 107.79 109.86 106.27 106.43 11,299,294 -2.91(-2.66%)
Jul 24, 2015 111.55 111.68 108.90 109.34 8,125,065 -0.76(-0.69%)
Jul 23, 2015 110.91 112.18 109.84 110.10 8,299,576 -1.40(-1.26%)
Jul 22, 2015 112.14 113.88 111.10 111.50 10,497,302 -1.01(-0.90%)
Jul 21, 2015 110.21 113.71 109.32 112.51 14,076,417 +1.96(+1.77%)
Jul 20, 2015 114.70 114.70 110.14 110.55 22,671,352 -4.22(-3.68%)
Jul 17, 2015 117.34 117.88 114.24 114.77 25,136,948 -1.04(-0.90%)
Jul 16, 2015 111.02 116.49 107.68 115.81 63,283,201 +17.68(+18.02%)
Jul 15, 2015 99.97 100.75 97.05 98.13 30,783,319 -2.24(-2.23%)
Jul 14, 2015 101.27 101.64 99.65 100.37 138,155,500 -0.72(-0.71%)
Jul 13, 2015 98.10 102.31 98.08 101.09 33,167,939 +3.86(+3.97%)
Jul 10, 2015 97.52 98.50 96.90 97.23 21,636,594 +1.50(+1.57%)
Jul 09, 2015 94.90 95.85 94.29 95.73 16,701,153 +2.22(+2.37%)
Jul 08, 2015 93.47 94.00 92.28 93.51 12,985,847 -0.58(-0.62%)
Jul 07, 2015 95.01 95.43 92.62 94.09 21,572,495 -0.48(-0.51%)
Jul 06, 2015 93.47 94.93 93.34 94.57 11,804,982 +0.53(+0.56%)
Jul 02, 2015 94.00 94.04 94.04 94.04 77,371,000 +0.41(+0.44%)
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.