$86.35 -2.10 (%) Netflix Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFLX historical data

Date Open High Low Close Volume
2/10/201689.0092.2187.4288.4523,146,517
2/9/201681.7588.4081.5586.1325,892,874
2/8/201680.5784.7079.9583.3225,035,634
2/5/201688.2388.9581.8682.7925,929,257
2/4/201689.5091.2586.5489.7119,108,600
2/3/201692.4192.6986.1490.7427,466,034
2/2/201695.5496.6590.7391.4921,906,495
2/1/201691.7997.1891.3094.0919,684,477
1/29/201692.0094.3990.6391.8420,463,895
1/28/201693.8495.2590.1194.4124,562,311
1/27/201696.6197.8590.5991.1525,556,187
1/26/201699.74100.5594.8597.8322,083,897
1/25/201699.78102.6899.0099.1220,321,102
1/22/2016104.72104.9999.22100.7226,821,771
1/21/2016108.32108.51102.10102.3531,027,503
1/20/2016108.91109.9997.05107.7453,009,419
1/19/2016106.57110.14105.55107.8935,722,752
1/15/2016102.43105.50101.72104.0419,775,141
1/14/2016105.65109.25101.21107.0623,664,784
1/13/2016114.43114.48104.53106.5624,921,587
1/12/2016116.11117.78115.08116.5815,133,522
1/11/2016112.13116.79111.20114.9721,920,390
1/8/2016116.33117.72111.10111.3918,067,140
1/7/2016116.36122.18112.29114.5633,636,661
1/6/2016105.29117.91104.96117.6833,045,656
1/5/2016110.45110.58105.85107.6617,664,562
1/4/2016109.00110.00105.21109.9620,794,848
12/31/2015116.21117.46114.28114.389,273,008
12/30/2015118.95119.02116.43116.718,149,686
12/29/2015118.19119.60116.92119.128,159,211
12/28/2015117.26117.35113.85117.118,424,276
12/24/2015118.22118.80117.30117.333,541,403
12/23/2015116.91118.56115.78118.169,324,333
12/22/2015117.30117.43114.86116.249,689,044
12/21/2015119.51119.59115.66116.6311,669,993
12/18/2015120.85122.19117.92118.0217,948,060
12/17/2015123.97126.35122.42122.5117,284,872
12/16/2015119.80123.00118.09122.6413,180,982
12/15/2015121.93123.30118.54118.6011,759,993
12/14/2015119.77120.90114.66120.6718,735,608
12/11/2015121.45123.00118.60118.9116,105,315
12/10/2015124.50125.21121.62122.9113,474,119
12/9/2015127.70128.78122.33124.2017,788,797
12/8/2015121.51128.24121.10126.9818,591,147
12/7/2015131.65133.27122.75125.3623,351,610
12/4/2015127.00130.99125.75130.9320,250,411
12/3/2015129.62132.20126.39126.8126,647,260
12/2/2015125.53131.35124.93128.9324,105,712
12/1/2015124.47125.57122.42125.3712,550,755
11/30/2015126.03126.60122.89123.3313,894,031
11/27/2015123.85126.39123.59125.446,645,484
11/25/2015124.23125.20122.36124.1610,980,677
11/24/2015123.97124.66120.03123.3118,335,255
11/23/2015124.30126.20121.66125.0315,726,984
11/20/2015120.85124.07119.21123.8417,977,001
11/19/2015120.25123.13119.61120.2219,253,236
11/18/2015117.94121.00116.10120.6323,353,565
11/17/2015112.11118.79111.70117.1033,016,302
11/16/2015102.97111.65101.86111.3519,866,161
11/13/2015108.34109.07103.27103.6518,819,418
11/12/2015112.52115.25108.20108.9217,568,163
11/11/2015113.08114.61111.41112.8611,039,154
11/10/2015108.86112.84108.01112.7011,166,372
11/9/2015113.36114.00108.64109.8616,154,632
11/6/2015113.39114.80112.05114.0610,936,608
11/5/2015113.75115.68111.72113.5013,814,939
11/4/2015110.36114.28109.39114.0517,505,023
11/3/2015107.36111.05107.24109.7412,484,136
11/2/2015109.20109.37106.30107.6411,784,573
10/30/2015105.12110.10104.90108.3815,571,468
10/29/2015105.00106.91104.75105.129,841,406
10/28/2015102.90106.21102.06105.8013,093,962
10/27/2015102.58104.72101.23103.0712,066,402
10/26/2015100.05103.3199.38103.0412,234,824
10/23/201597.61101.5697.27100.0418,019,886
10/22/201598.0799.9396.8697.3212,786,768
10/21/201599.67100.3497.0197.9613,759,583
10/20/2015101.06102.1197.5898.9917,345,614
10/19/201598.07103.6296.26101.6929,964,714
10/16/2015100.21101.6598.4198.9921,340,511
10/15/2015103.77104.8899.10101.0948,484,328
10/14/2015111.50111.63108.05110.2333,231,481
10/13/2015112.85113.72108.78109.7317,512,118
10/12/2015114.45115.42112.36113.4512,624,497
10/9/2015114.11115.83112.44113.3322,455,205
10/8/2015107.94115.05102.60114.9342,831,944
10/7/2015108.84109.78106.75108.1012,329,535
10/6/2015110.33112.25105.64108.3320,836,303
10/5/2015107.48112.28105.76111.2521,157,937
10/2/2015103.01106.87101.45106.1121,526,717
10/1/2015102.91106.11101.12105.9817,426,948
9/30/201599.91103.4699.05103.2617,027,579
9/29/201599.63100.6396.8598.3517,405,941
9/28/2015101.57103.3397.8499.4717,026,639
9/25/2015105.30105.45101.57102.2419,066,632
9/24/201597.11104.0096.78103.7621,274,471
9/23/201598.6099.7497.6698.0710,264,540
9/22/201598.2999.9097.0098.4716,717,919
9/21/2015103.30103.7799.56100.3017,900,624
9/18/2015102.00104.36100.71102.6221,715,034
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center