NetFlix Inc. (NQ: NFLX)
458.51 USD  +3.98 (+0.88%)
Streaming Delayed Price  /  Updated: 12:05 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 456.91 458.87 451.29 454.53 1,733,335 -2.38(-0.52%)
Sep 16, 2014 448.40 458.14 445.60 456.91 3,834,244 -0.84(-0.18%)
Sep 15, 2014 477.54 477.54 456.85 457.75 2,938,961 -18.80(-3.95%)
Sep 12, 2014 483.65 484.89 476.12 476.55 1,918,879 -5.01(-1.04%)
Sep 11, 2014 482.57 484.36 479.67 481.56 1,123,590 -2.83(-0.58%)
Sep 10, 2014 480.20 484.75 477.04 484.39 1,300,728 +5.38(+1.12%)
Sep 09, 2014 486.30 489.29 476.40 479.01 2,821,638 -0.32(-0.07%)
Sep 08, 2014 474.40 480.60 474.20 479.33 1,095,766 +3.65(+0.77%)
Sep 05, 2014 473.23 477.35 470.16 475.68 1,707,620 +3.01(+0.64%)
Sep 04, 2014 479.11 480.87 472.13 472.67 1,708,447 -4.72(-0.99%)
Sep 03, 2014 480.52 487.60 476.53 477.39 2,318,014 +0.79(+0.17%)
Sep 02, 2014 478.50 478.79 474.62 476.60 1,259,639 -1.04(-0.22%)
Aug 29, 2014 477.64 477.64 477.64 0 +2.43(+0.51%)
Aug 28, 2014 472.65 477.48 470.81 475.21 1,083,711 +0.51(+0.11%)
Aug 27, 2014 479.40 480.02 473.63 474.70 1,484,937 -4.66(-0.97%)
Aug 26, 2014 478.50 481.85 474.55 479.36 1,450,922 -1.57(-0.33%)
Aug 25, 2014 481.55 485.30 478.05 480.93 1,927,759 +1.74(+0.36%)
Aug 22, 2014 470.94 479.55 470.05 479.19 1,963,788 +7.14(+1.51%)
Aug 21, 2014 471.28 476.15 467.67 472.05 1,678,145 -0.14(-0.03%)
Aug 20, 2014 467.00 473.75 466.17 472.19 1,737,943 +4.04(+0.86%)
Aug 19, 2014 467.09 470.50 462.43 468.15 1,557,514 +2.15(+0.46%)
Aug 18, 2014 462.06 469.50 461.25 466.00 1,931,223 +6.91(+1.51%)
Aug 15, 2014 451.49 462.00 448.60 459.09 3,150,511 +8.22(+1.82%)
Aug 14, 2014 452.21 455.00 448.22 450.87 952,199 -0.66(-0.15%)
Aug 13, 2014 448.60 454.21 446.82 451.53 1,294,009 +5.12(+1.15%)
Aug 12, 2014 451.35 453.00 443.41 446.41 1,549,632 -5.13(-1.14%)
Aug 11, 2014 449.22 457.65 448.71 451.54 1,893,322 +5.69(+1.28%)
Aug 08, 2014 450.20 450.97 442.05 445.85 2,215,160 -3.82(-0.85%)
Aug 07, 2014 435.30 449.95 434.55 449.67 3,903,225 +19.37(+4.50%)
Aug 06, 2014 421.00 434.90 420.55 430.30 2,262,297 +7.45(+1.76%)
Aug 05, 2014 421.30 428.00 420.31 422.85 1,522,989 +0.15(+0.04%)
Aug 04, 2014 427.20 430.00 420.78 422.70 1,524,158 -2.70(-0.63%)
Aug 01, 2014 421.76 427.73 412.51 425.40 2,707,141 +2.68(+0.63%)
Jul 31, 2014 430.26 432.97 421.29 422.72 1,972,159 -11.64(-2.68%)
Jul 30, 2014 424.75 435.29 424.31 434.36 2,181,593 +10.08(+2.38%)
Jul 29, 2014 423.21 428.39 423.21 424.28 1,326,577 -0.38(-0.09%)
Jul 28, 2014 422.21 425.91 418.52 424.66 1,708,700 +2.80(+0.66%)
Jul 25, 2014 425.00 428.17 420.40 421.86 1,659,431 -3.52(-0.83%)
Jul 24, 2014 429.47 430.21 419.02 425.38 2,662,362 -2.52(-0.59%)
Jul 23, 2014 430.41 435.41 426.51 427.90 2,462,586 -3.19(-0.74%)
Jul 22, 2014 442.98 444.67 425.06 431.09 8,164,123 -20.86(-4.62%)
Jul 21, 2014 451.69 457.50 447.62 451.95 4,678,952 +7.78(+1.75%)
Jul 18, 2014 440.81 444.30 435.74 444.17 1,681,743 +4.81(+1.09%)
Jul 17, 2014 443.28 448.85 438.29 439.36 1,892,788 -5.08(-1.14%)
Jul 16, 2014 454.07 455.70 443.40 444.44 1,915,491 -4.65(-1.04%)
Jul 15, 2014 450.69 451.37 442.27 449.09 1,927,460 -3.49(-0.77%)
Jul 14, 2014 443.30 455.48 439.00 452.58 2,489,729 +12.62(+2.87%)
Jul 11, 2014 441.46 444.13 437.15 439.96 2,033,876 +1.41(+0.32%)
Jul 10, 2014 434.39 444.19 428.20 438.55 3,481,760 -4.45(-1.00%)
Jul 09, 2014 446.18 449.34 439.73 443.00 2,998,550 -2.05(-0.46%)
Jul 08, 2014 459.65 461.00 439.28 445.05 3,738,063 -15.57(-3.38%)
Jul 07, 2014 472.10 472.23 460.00 460.62 2,608,385 -11.73(-2.48%)
Jul 03, 2014 472.35 472.35 472.35 0 +5.61(+1.20%)
Jul 02, 2014 473.48 475.87 466.04 466.74 2,471,291 -6.36(-1.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here