NetFlix Inc. (NQ: NFLX)
360.28 USD  -7.86 (-2.14%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 372.48 373.25 359.50 360.28 2,553,969 -7.86(-2.14%)
Nov 20, 2014 363.09 373.26 361.00 368.14 2,202,708 +5.04(+1.39%)
Nov 19, 2014 383.21 387.05 362.66 363.10 3,499,746 -17.93(-4.71%)
Nov 18, 2014 381.00 384.90 380.53 381.03 1,130,791 -0.11(-0.03%)
Nov 17, 2014 385.38 389.50 380.75 381.14 1,317,649 -4.90(-1.27%)
Nov 14, 2014 379.38 387.22 378.57 386.04 1,569,803 +6.63(+1.75%)
Nov 13, 2014 384.46 385.05 377.52 379.41 1,498,192 -4.45(-1.16%)
Nov 12, 2014 381.13 385.96 377.04 383.86 1,565,102 +1.31(+0.34%)
Nov 11, 2014 387.27 394.10 381.81 382.55 2,119,831 -4.72(-1.22%)
Nov 10, 2014 383.00 389.45 379.00 387.27 1,386,913 +3.11(+0.81%)
Nov 07, 2014 383.44 385.25 379.30 384.16 1,329,140 +0.86(+0.22%)
Nov 06, 2014 378.00 385.33 377.35 383.30 1,427,063 +2.92(+0.77%)
Nov 05, 2014 385.61 387.84 376.39 380.38 1,947,243 -2.40(-0.63%)
Nov 04, 2014 386.92 387.25 378.77 382.78 1,625,447 -5.63(-1.45%)
Nov 03, 2014 393.23 395.52 385.11 388.41 2,511,402 -4.36(-1.11%)
Oct 31, 2014 384.40 393.77 384.00 392.77 2,926,677 +13.76(+3.63%)
Oct 30, 2014 377.51 382.34 374.60 379.01 1,513,115 +0.91(+0.24%)
Oct 29, 2014 386.22 386.68 377.77 378.10 1,788,788 -8.12(-2.10%)
Oct 28, 2014 379.75 386.87 378.35 386.22 1,678,221 +6.82(+1.80%)
Oct 27, 2014 383.90 385.02 376.70 379.40 2,135,211 -5.62(-1.46%)
Oct 24, 2014 382.58 387.00 380.81 385.02 2,094,690 +1.98(+0.52%)
Oct 23, 2014 380.52 385.77 378.25 383.04 2,846,036 +8.39(+2.24%)
Oct 22, 2014 381.98 374.65 4,595,502 +8.66(+2.37%)
Oct 21, 2014 362.26 366.79 355.44 365.99 2,770,093 +6.77(+1.88%)
Oct 20, 2014 356.00 369.19 355.55 359.22 4,790,914 +2.13(+0.60%)
Oct 17, 2014 341.50 357.09 11,312,209 -4.61(-1.27%)
Oct 16, 2014 332.73 366.17 331.00 361.70 13,181,289 -86.89(-19.37%)
Oct 15, 2014 444.47 450.98 435.15 448.59 8,496,173 -0.53(-0.12%)
Oct 14, 2014 445.51 451.99 438.13 449.12 2,393,390 +10.54(+2.40%)
Oct 13, 2014 451.25 452.47 435.00 438.58 2,889,258 -13.50(-2.99%)
Oct 10, 2014 459.80 464.84 451.44 452.08 2,731,835 -9.54(-2.07%)
Oct 09, 2014 466.63 467.99 459.56 461.62 2,133,135 -5.24(-1.12%)
Oct 08, 2014 456.65 467.60 451.38 466.86 2,048,802 +10.61(+2.33%)
Oct 07, 2014 461.10 466.28 456.00 456.25 1,965,586 -7.23(-1.56%)
Oct 06, 2014 462.00 467.21 461.00 463.48 1,958,734 +3.94(+0.86%)
Oct 03, 2014 453.19 460.60 452.51 459.54 2,184,628 +9.56(+2.12%)
Oct 02, 2014 438.90 450.49 437.88 449.98 2,636,170 +11.18(+2.55%)
Oct 01, 2014 448.69 450.00 437.29 438.80 2,202,385 -12.38(-2.74%)
Sep 30, 2014 452.30 457.19 449.80 451.18 1,782,391 +1.62(+0.36%)
Sep 29, 2014 444.07 450.54 442.02 449.56 1,359,597 +0.81(+0.18%)
Sep 26, 2014 445.00 450.64 443.89 448.75 1,486,385 +5.26(+1.19%)
Sep 25, 2014 449.90 452.35 442.42 443.49 1,406,239 -7.07(-1.57%)
Sep 24, 2014 444.46 451.66 442.54 450.56 1,364,814 +6.66(+1.50%)
Sep 23, 2014 441.23 448.01 440.50 443.90 1,638,805 +1.12(+0.25%)
Sep 22, 2014 456.27 456.95 438.88 442.78 2,310,237 -14.74(-3.22%)
Sep 19, 2014 461.00 461.33 454.17 457.52 1,708,965 -1.49(-0.32%)
Sep 18, 2014 457.47 461.36 453.32 459.01 1,518,619 +4.48(+0.99%)
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%)
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