Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

706.13 -3.14 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Sep 30, 2024 707.00 711.21 702.82 709.27 1,710,478 +1.92(+0.27%)
Sep 27, 2024 708.36 710.71 701.25 707.35 2,395,646 -4.08(-0.57%)
Sep 26, 2024 724.73 725.26 701.72 711.43 2,832,267 -10.13(-1.40%)
Sep 25, 2024 721.00 725.12 716.21 721.56 2,257,840 -0.70(-0.10%)
Sep 24, 2024 706.63 722.44 704.45 722.26 3,563,429 +16.89(+2.39%)
Sep 23, 2024 702.39 712.25 699.16 705.37 3,223,437 +4.34(+0.62%)
Sep 20, 2024 705.55 706.67 696.31 701.03 3,998,088 -3.29(-0.47%)
Sep 19, 2024 705.00 715.66 695.37 704.32 4,247,273 +13.85(+2.01%)
Sep 18, 2024 707.55 707.55 688.00 690.47 2,981,875 -16.44(-2.33%)
Sep 17, 2024 700.82 707.63 698.37 706.91 2,296,391 +10.41(+1.49%)
Sep 16, 2024 700.00 703.02 688.63 696.50 1,842,249 -0.56(-0.08%)
Sep 13, 2024 680.01 699.64 680.00 697.06 2,276,482 +10.26(+1.49%)
Sep 12, 2024 684.92 694.88 682.20 686.80 2,587,638 +5.33(+0.78%)
Sep 11, 2024 677.46 682.97 660.80 681.47 2,390,871 +7.85(+1.17%)
Sep 10, 2024 676.87 680.59 665.80 673.62 2,078,218 -1.80(-0.27%)
Sep 09, 2024 674.00 683.50 672.14 675.42 2,682,762 +9.65(+1.45%)
Sep 06, 2024 681.86 683.15 662.34 665.77 2,991,267 -17.85(-2.61%)
Sep 05, 2024 673.14 687.31 671.86 683.62 1,806,601 +3.94(+0.58%)
Sep 04, 2024 673.31 684.65 673.06 679.68 1,783,598 +4.36(+0.65%)
Sep 03, 2024 700.10 703.86 671.01 675.32 3,159,341 -26.03(-3.71%)
Aug 30, 2024 700.36 701.86 688.16 701.35 3,266,733 +8.87(+1.28%)
Aug 29, 2024 690.00 699.80 686.07 692.48 2,185,868 +8.64(+1.26%)
Aug 28, 2024 695.83 696.67 677.10 683.84 2,428,937 -11.88(-1.71%)
Aug 27, 2024 688.53 707.89 686.92 695.72 3,165,124 +7.28(+1.06%)
Aug 26, 2024 687.26 690.59 681.64 688.44 1,353,262 +1.71(+0.25%)
Aug 23, 2024 694.13 696.07 678.63 686.73 2,354,495 -2.23(-0.32%)
Aug 22, 2024 691.00 701.50 686.24 688.96 2,728,708 -8.16(-1.17%)
Aug 21, 2024 697.00 701.00 691.38 697.12 2,234,932 -1.42(-0.20%)
Aug 20, 2024 688.86 711.33 688.25 698.54 4,810,523 +10.01(+1.45%)
Aug 19, 2024 674.07 688.84 672.91 688.53 3,014,632 +14.46(+2.15%)
Aug 16, 2024 669.43 680.23 665.36 674.07 3,511,051 +10.85(+1.64%)
Aug 15, 2024 668.49 673.19 659.80 663.22 3,208,258 +1.54(+0.23%)
Aug 14, 2024 648.70 663.57 648.70 661.68 4,011,200 +13.66(+2.11%)
Aug 13, 2024 638.56 650.97 635.50 648.02 2,638,817 +14.88(+2.35%)
Aug 12, 2024 631.00 639.00 627.07 633.14 2,331,352 -0.80(-0.13%)
Aug 09, 2024 622.99 636.62 622.99 633.94 1,980,838 +3.59(+0.57%)
Aug 08, 2024 621.99 632.29 616.02 630.35 3,281,647 +18.87(+3.09%)
Aug 07, 2024 616.07 632.00 610.64 611.48 3,183,312 +1.91(+0.31%)
Aug 06, 2024 600.62 622.45 600.62 609.57 4,316,162 +11.02(+1.84%)
Aug 05, 2024 587.04 604.56 587.04 598.55 4,042,818 -15.09(-2.46%)
Aug 02, 2024 620.98 625.27 608.35 613.64 3,525,887 -11.21(-1.79%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.