Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 431.23 437.15 431.23 433.68 3,802,420 -0.99(-0.23%)
Aug 30, 2023 430.85 438.16 428.35 434.67 3,623,623 +4.68(+1.09%)
Aug 29, 2023 416.00 432.17 414.50 429.99 4,483,312 +11.93(+2.85%)
Aug 28, 2023 418.04 419.83 413.27 418.06 2,926,864 +2.03(+0.49%)
Aug 25, 2023 412.00 419.25 407.56 416.03 5,391,838 +9.10(+2.24%)
Aug 24, 2023 425.41 427.59 406.17 406.93 5,677,588 -20.62(-4.82%)
Aug 23, 2023 418.40 437.02 417.71 427.55 8,169,248 +14.38(+3.48%)
Aug 22, 2023 409.00 415.74 407.40 413.17 3,601,465 +4.88(+1.20%)
Aug 21, 2023 402.23 409.61 399.50 408.29 3,860,050 +3.76(+0.93%)
Aug 18, 2023 399.33 406.52 398.15 404.53 4,312,230 +1.53(+0.38%)
Aug 17, 2023 415.00 415.24 401.58 403.00 6,021,460 -12.45(-3.00%)
Aug 16, 2023 423.73 424.51 415.25 415.45 3,964,397 -8.25(-1.95%)
Aug 15, 2023 424.41 429.12 421.04 423.70 3,365,567 -4.08(-0.95%)
Aug 14, 2023 421.99 428.85 418.78 427.78 3,963,215 +6.12(+1.45%)
Aug 11, 2023 428.98 430.63 421.33 421.66 3,928,225 -8.32(-1.93%)
Aug 10, 2023 431.12 438.12 428.69 429.98 5,456,134 +1.08(+0.25%)
Aug 09, 2023 439.74 440.62 427.59 428.90 3,844,235 -9.40(-2.14%)
Aug 08, 2023 440.36 443.57 435.10 438.30 3,766,079 -2.46(-0.56%)
Aug 07, 2023 436.45 441.11 428.91 440.76 4,779,249 +9.16(+2.12%)
Aug 04, 2023 433.06 436.50 426.27 431.60 5,441,861 +0.60(+0.14%)
Aug 03, 2023 427.80 441.93 427.19 431.00 6,254,266 +1.11(+0.26%)
Aug 02, 2023 435.23 435.56 426.56 429.89 4,917,551 -8.73(-1.99%)
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.