Indicators

Netflix (NQ: NFLX )

795.04 -1.50 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	89.47	90.21	88.96	89.15	12,712,013	-0.36(-0.40%)
May 28, 2015	89.71	89.86	88.93	89.51	7,821,540	-0.35(-0.39%)
May 27, 2015	88.14	89.91	87.93	89.86	10,491,663	+1.86(+2.12%)
May 26, 2015	88.87	89.06	87.79	87.99	9,643,893	-0.85(-0.95%)
May 22, 2015	89.18	88.84	88.84	88.84	52,263,396	-0.16(-0.18%)
May 21, 2015	89.08	89.57	88.18	89.00	12,766,977	+0.21(+0.24%)
May 20, 2015	88.21	89.11	87.36	88.79	12,756,575	+0.72(+0.82%)
May 19, 2015	88.89	89.79	87.84	88.07	19,097,938	-0.20(-0.22%)
May 18, 2015	87.54	88.53	87.02	88.27	14,808,443	+0.66(+0.75%)
May 15, 2015	86.36	88.35	85.76	87.61	37,053,008	+3.77(+4.50%)
May 14, 2015	83.29	83.92	82.33	83.84	8,894,158	+0.96(+1.16%)
May 13, 2015	83.40	84.20	82.69	82.87	11,152,925	-0.50(-0.60%)
May 12, 2015	83.81	83.81	82.99	83.38	11,899,698	-0.90(-1.07%)
May 11, 2015	82.32	84.86	82.24	84.28	23,877,922	+2.19(+2.67%)
May 08, 2015	81.04	82.15	80.96	82.09	13,828,247	+1.34(+1.66%)
May 07, 2015	80.11	80.79	79.46	80.75	10,218,180	+0.67(+0.84%)
May 06, 2015	81.03	81.21	79.52	80.08	11,503,456	-0.72(-0.89%)
May 05, 2015	81.24	82.44	80.76	80.79	27,112,378	+1.52(+1.92%)
May 04, 2015	79.57	79.71	78.90	79.27	7,963,857	-0.30(-0.38%)

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.