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 (%)
Sep 28, 2018	379.24	380.80	373.73	374.13	7,114,800	-6.58(-1.73%)
Sep 27, 2018	379.87	383.20	376.00	380.71	7,302,087	+2.83(+0.75%)
Sep 26, 2018	373.59	382.00	370.88	377.88	13,795,016	+8.45(+2.29%)
Sep 25, 2018	370.23	371.34	364.49	369.43	6,796,211	-0.18(-0.05%)
Sep 24, 2018	359.00	373.64	354.33	369.61	9,313,876	+8.42(+2.33%)
Sep 21, 2018	366.59	372.22	360.74	361.19	11,930,500	-4.17(-1.14%)
Sep 20, 2018	370.26	370.26	363.17	365.36	6,765,298	-1.60(-0.44%)
Sep 19, 2018	373.95	377.61	359.17	366.96	11,855,415	-0.69(-0.19%)
Sep 18, 2018	353.67	368.15	351.56	367.65	10,408,387	+17.30(+4.94%)
Sep 17, 2018	364.22	367.33	349.57	350.35	7,060,336	-14.21(-3.90%)
Sep 14, 2018	368.55	371.09	363.46	364.56	4,756,400	-3.59(-0.98%)
Sep 13, 2018	371.91	374.09	366.84	368.15	8,357,823	-1.80(-0.49%)
Sep 12, 2018	359.08	370.43	356.24	369.95	10,474,136	+14.02(+3.94%)
Sep 11, 2018	344.67	356.15	343.90	355.93	6,194,161	+7.52(+2.16%)
Sep 10, 2018	352.27	352.50	343.08	348.41	5,749,670	-0.27(-0.08%)
Sep 07, 2018	342.20	355.75	341.25	348.68	9,105,800	+2.22(+0.64%)
Sep 06, 2018	347.44	356.00	341.99	346.46	13,045,080	+5.28(+1.55%)
Sep 05, 2018	360.00	363.39	335.83	341.18	13,086,161	-22.42(-6.17%)

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.