Indicators

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	401.97			415.73	20,027,040	+31.37(+8.16%)
Jan 28, 2022	386.76	387.00	372.08	384.36	11,967,152	-2.64(-0.68%)
Jan 27, 2022	382.06	394.80	378.10	387.00	24,304,556	+27.30(+7.59%)
Jan 26, 2022	378.27	382.66	357.27	359.70	12,608,019	-6.72(-1.83%)
Jan 25, 2022	379.14	387.71	365.13	366.42	15,115,431	-20.73(-5.35%)
Jan 24, 2022	383.91	387.26	351.46	387.15	32,512,592	-10.35(-2.60%)
Jan 21, 2022	400.42	409.15	379.99	397.50	58,910,940	-110.75(-21.79%)
Jan 20, 2022	517.75	526.64	506.93	508.25	11,705,589	-7.61(-1.48%)
Jan 19, 2022	515.00	523.21	510.51	515.86	4,351,381	+5.06(+0.99%)
Jan 18, 2022	520.08	521.75	508.77	510.80	4,852,295	-14.89(-2.83%)
Jan 14, 2022				525.69	0	+6.49(+1.25%)
Jan 13, 2022	537.06	540.79	518.26	519.20	4,457,290	-18.02(-3.35%)
Jan 12, 2022	544.27	544.27	532.02	537.22	3,786,575	-3.62(-0.67%)
Jan 11, 2022	536.99	543.91	530.07	540.84	3,073,084	+0.99(+0.18%)
Jan 10, 2022	538.49	543.69	526.32	539.85	4,483,364	-1.21(-0.22%)
Jan 07, 2022	549.46	553.43	538.22	541.06	3,382,973	-12.23(-2.21%)
Jan 06, 2022	554.34	563.36	542.01	553.29	5,711,300	-14.23(-2.51%)
Jan 05, 2022	592.00	592.84	566.88	567.52	4,145,175	-23.63(-4.00%)
Jan 04, 2022	599.91	600.41	581.60	591.15	4,392,036	-6.22(-1.04%)

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.