$615.95 -5.92 (%) Netflix Inc - NASDAQ

May. 26, 2015 | 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
5/26/2015622.12623.43614.50615.951,377,960
5/22/2015624.25625.85620.85621.871,066,577
5/21/2015623.57627.00617.27623.021,823,860
5/20/2015617.50623.76611.54621.531,822,447
5/19/2015622.22628.50614.67616.482,728,758
5/18/2015612.81619.74609.17617.872,115,992
5/15/2015604.55618.44600.29613.255,293,287
5/14/2015583.00587.47576.31586.851,271,237
5/13/2015583.83589.38578.84580.111,593,675
5/12/2015586.66586.66580.95583.641,700,996
5/11/2015576.27594.00575.30589.953,411,769
5/8/2015567.29575.07566.75574.601,975,464
5/7/2015560.80565.56556.20565.241,460,085
5/6/2015567.20568.50556.65560.541,643,501
5/5/2015568.67577.10565.30565.553,873,755
5/4/2015557.00558.00552.30554.901,138,155
5/1/2015558.99559.77552.26557.031,272,298
4/30/2015561.66565.85553.87556.501,509,322
4/29/2015560.49567.39557.51562.851,362,924
4/28/2015564.13568.95559.61563.061,260,925
4/27/2015562.05572.50561.61566.082,178,143
4/24/2015561.21565.66556.55558.401,577,891
4/23/2015557.59562.40552.69559.061,812,469
4/22/2015561.48564.99556.81557.681,727,073
4/21/2015568.64570.39558.60560.442,275,082
4/20/2015572.50576.13562.67567.394,395,200
4/17/2015558.45575.00558.00571.558,329,481
4/16/2015532.00568.75530.00562.0514,928,678
4/15/2015480.93480.93471.55475.466,075,517
4/14/2015482.00484.00471.95478.714,091,734
4/13/2015470.68485.00469.40474.686,348,135
4/10/2015450.78454.97447.63454.573,195,299
4/9/2015441.00441.95434.80439.501,922,220
4/8/2015428.41441.75428.29441.353,189,671
4/7/2015423.48425.94420.30423.461,425,388
4/6/2015411.38423.13409.25422.311,532,904
4/2/2015413.50417.25412.03414.081,409,173
4/1/2015417.50418.50410.92413.122,091,392
3/31/2015420.77422.94416.19416.692,035,515
3/30/2015418.01423.95415.55422.571,896,054
3/27/2015415.31418.93410.01414.772,264,562
3/26/2015417.40423.13415.73418.262,291,255
3/25/2015438.79438.84421.71421.753,093,198
3/24/2015427.95441.69427.83438.282,412,678
3/23/2015426.23428.09422.31425.001,094,872
3/20/2015429.36432.50426.27428.301,948,834
3/19/2015423.22428.48421.79425.211,635,689
3/18/2015418.17424.55415.10423.122,090,705
3/17/2015417.99424.86415.69418.522,632,590
3/16/2015430.83430.83417.34421.973,828,017
3/13/2015447.35448.40436.57438.401,451,571
3/12/2015443.43452.08443.38448.322,093,521
3/11/2015435.68447.58435.68440.192,337,631
3/10/2015441.11443.46433.88435.062,563,862
3/9/2015454.93455.65439.80445.632,710,133
3/6/2015466.50468.48453.91454.121,841,220
3/5/2015472.00472.25464.94467.651,606,998
3/4/2015472.71475.48463.28469.772,493,397
3/3/2015478.41479.20472.55474.711,060,944
3/2/2015474.00480.25470.64480.251,455,275
2/27/2015483.57486.00474.73474.911,645,242
2/26/2015480.38486.50479.01483.031,550,412
2/25/2015474.65481.56474.65478.33979,981
2/24/2015471.61476.59471.49474.88867,886
2/23/2015478.10478.20470.00471.841,290,243
2/20/2015475.65478.62473.46478.201,345,978
2/19/2015475.00481.00473.02474.601,491,222
2/18/2015469.16476.49466.52475.061,473,833
2/17/2015465.61471.60461.61469.961,595,772
2/13/2015458.00466.41457.96466.101,852,678
2/12/2015455.41459.25451.16456.731,210,277
2/11/2015453.81462.99451.90454.891,993,328
2/10/2015444.22456.10441.71453.952,202,697
2/9/2015442.39446.50438.46443.071,168,476
2/6/2015449.75451.00442.23444.361,271,180
2/5/2015451.79455.97445.66448.912,035,532
2/4/2015455.29456.22447.23448.711,778,706
2/3/2015443.24458.27439.11456.922,348,559
2/2/2015439.90444.00433.69441.071,855,827
1/30/2015441.93447.89438.59441.801,887,943
1/29/2015442.43447.49437.50443.802,161,134
1/28/2015453.19453.75441.57442.463,504,694
1/27/2015441.61457.38441.35454.173,516,079
1/26/2015438.00447.29433.70446.563,038,435
1/23/2015426.92439.20426.17437.463,826,336
1/22/2015410.00429.62404.80428.444,759,914
1/21/2015414.64414.68401.87409.289,557,538
1/20/2015340.00350.00334.00348.805,793,041
1/16/2015328.00337.75324.67337.342,813,782
1/15/2015325.83327.50320.91323.761,668,384
1/14/2015329.50331.59319.76324.242,840,657
1/13/2015322.15329.34321.30323.792,675,608
1/12/2015329.63330.39316.85318.831,849,230
1/9/2015333.42336.14328.29329.291,368,280
1/8/2015329.84334.85325.35334.461,374,887
1/7/2015331.43331.95323.90327.201,407,146
1/6/2015331.43333.48319.63325.512,291,136
1/5/2015344.81344.81330.03331.182,595,003
1/2/2015344.06352.32341.12348.941,924,975
12/31/2014343.23345.74341.51341.611,232,539
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center