Indicators

Netflix (NQ: NFLX )

555.04 -55.52 (-9.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	223.29	230.75	222.40	224.89	9,064,969	-1.13(-0.50%)
Jul 28, 2022	224.60	228.10	219.67	226.02	8,970,224	-0.73(-0.32%)
Jul 27, 2022	216.48	227.75	214.58	226.75	10,518,207	+12.84(+6.00%)
Jul 26, 2022	216.66	219.39	211.64	213.91	9,500,793	-4.60(-2.11%)
Jul 25, 2022	221.31	225.23	216.35	218.51	10,924,468	-1.93(-0.88%)
Jul 22, 2022	222.38	229.35	218.44	220.44	17,805,552	-3.44(-1.54%)
Jul 21, 2022	214.30	224.32	211.50	223.88	23,426,032	+7.44(+3.44%)
Jul 20, 2022	208.17	216.97	200.10	216.44	53,896,400	+14.81(+7.35%)
Jul 19, 2022	193.02	201.97	188.40	201.63	27,984,706	+10.71(+5.61%)
Jul 18, 2022	192.50	199.67	189.80	190.92	16,312,531	+1.81(+0.96%)
Jul 15, 2022	175.58	189.22	174.56	189.11	16,319,339	+14.33(+8.20%)
Jul 14, 2022	175.56	177.52	171.82	174.78	9,037,477	-1.78(-1.01%)
Jul 13, 2022	170.50	179.18	169.70	176.56	12,719,420	+2.11(+1.21%)
Jul 12, 2022	177.33	179.78	173.42	174.45	6,843,625	-2.89(-1.63%)
Jul 11, 2022	184.73	184.99	176.89	177.34	6,044,079	-9.63(-5.15%)
Jul 08, 2022	186.02	189.91	182.75	186.97	5,835,707	-2.31(-1.22%)
Jul 07, 2022	184.27	190.21	183.50	189.28	6,328,075	+5.22(+2.84%)
Jul 06, 2022	185.20	186.22	180.82	184.06	5,749,167	-1.82(-0.98%)
Jul 05, 2022	176.28	185.91	172.68	185.88	7,336,994	+5.93(+3.30%)

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.