Netflix (NQ: NFLX )

516.07 USD +1.82 (+0.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 92.00 94.39 90.64 91.84 20,463,895 -2.57(-2.72%)
Jan 28, 2016 93.84 95.24 90.11 94.41 24,540,062 +3.26(+3.58%)
Jan 27, 2016 96.61 97.85 90.59 91.15 25,527,940 -6.68(-6.83%)
Jan 26, 2016 99.74 100.55 94.85 97.83 22,063,808 -1.29(-1.30%)
Jan 25, 2016 99.78 102.68 99.00 99.12 20,292,399 -1.60(-1.59%)
Jan 22, 2016 104.72 104.85 99.22 100.72 26,821,771 -1.63(-1.59%)
Jan 21, 2016 108.32 108.51 102.10 102.35 30,991,021 -5.39(-5.00%)
Jan 20, 2016 108.91 109.99 97.05 107.74 52,959,215 -0.15(-0.14%)
Jan 19, 2016 106.57 110.14 105.55 107.89 35,418,071 +3.85(+3.70%)
Jan 15, 2016 102.43 104.04 104.04 104.04 19,775,100 -3.02(-2.82%)
Jan 14, 2016 105.65 109.25 101.21 107.06 23,654,362 +0.50(+0.47%)
Jan 13, 2016 114.43 114.48 104.53 106.56 24,899,675 -10.02(-8.59%)
Jan 12, 2016 116.11 117.78 115.08 116.58 15,119,029 +1.61(+1.40%)
Jan 11, 2016 112.13 116.78 111.20 114.97 21,894,487 +3.58(+3.21%)
Jan 08, 2016 116.33 117.72 111.10 111.39 18,067,140 -3.17(-2.77%)
Jan 07, 2016 116.36 122.18 112.29 114.56 33,619,181 -3.12(-2.65%)
Jan 06, 2016 105.29 117.91 104.96 117.68 33,015,478 +10.02(+9.31%)
Jan 05, 2016 110.45 110.58 105.85 107.66 17,653,251 -2.30(-2.09%)
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.