$97.58 +0.26 (%) Netflix Inc - NASDAQ

Aug. 26, 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
8/26/201697.3397.9596.5797.586,617,636
8/25/201696.3898.2596.0497.3210,823,055
8/24/201696.1396.3694.9195.186,276,468
8/23/201695.6896.5995.4895.945,239,106
8/22/201695.6796.1394.9595.265,830,548
8/19/201696.0596.7895.5195.876,942,892
8/18/201695.9897.2295.1796.167,252,629
8/17/201694.9496.9394.8596.378,315,615
8/16/201695.1995.6194.4095.126,311,339
8/15/201696.8396.9195.2495.317,304,620
8/12/201695.5396.8395.0896.596,592,923
8/11/201694.6096.3394.3795.898,547,659
8/10/201694.4094.7592.9593.936,511,142
8/9/201695.1295.8193.4893.999,175,413
8/8/201695.9195.9394.0095.1110,135,401
8/5/201693.7797.7493.5697.0318,364,801
8/4/201693.2093.7391.8293.446,043,394
8/3/201693.2894.6792.5593.107,030,916
8/2/201694.0094.0892.1893.569,836,233
8/1/201691.2394.6790.5094.3710,666,945
7/29/201691.1991.7590.5991.256,960,222
7/28/201691.9292.2190.6891.656,227,698
7/27/201691.5092.0690.1092.048,727,517
7/26/201691.0393.1090.9091.4119,577,623
7/25/201685.7387.8785.0187.6614,135,027
7/22/201686.4886.5085.1185.8911,363,917
7/21/201688.3088.3885.2185.9916,083,996
7/20/201686.6788.4985.8287.9123,525,141
7/19/201685.4386.7584.5085.8455,681,209
7/18/201698.4399.8497.2498.8128,669,659
7/15/201698.5298.7097.4198.399,041,865
7/14/201697.0098.2796.8098.029,885,009
7/13/201696.2696.7294.8096.438,768,863
7/12/201695.0796.7294.0995.9711,617,410
7/11/201696.1996.8794.3094.6713,276,161
7/8/201696.0097.4195.3097.068,335,375
7/7/201694.7095.3893.1895.109,913,509
7/6/201695.0396.0093.5594.6016,301,211
7/5/201695.20101.2793.3197.9125,879,367
7/1/201695.0097.0094.8096.6716,167,210
6/30/201690.9191.7289.9091.489,098,971
6/29/201689.6791.9788.7091.0611,687,079
6/28/201687.4188.8886.4187.9711,545,631
6/27/201687.8888.0084.8185.3313,775,706
6/24/201687.5390.4987.2188.4411,248,582
6/23/201690.6291.6888.1591.6610,819,033
6/22/201690.7891.9889.7790.019,454,685
6/21/201693.8793.8890.7790.9915,199,727
6/20/201695.2295.8893.6593.809,026,376
6/17/201695.7595.7794.2094.458,046,841
6/16/201694.1895.5693.2595.447,550,774
6/15/201694.6195.4693.5094.297,675,449
6/14/201694.1695.8093.2794.129,480,388
6/13/201695.0297.2093.6293.8513,484,345
6/10/201694.8895.3593.2893.7512,907,900
6/9/201697.2298.4396.6697.098,923,803
6/8/2016100.02100.2897.6097.869,423,938
6/7/2016101.20101.6399.7799.896,474,742
6/6/2016100.29101.0799.72100.746,828,128
6/3/2016100.99101.0098.5399.599,223,994
6/2/2016101.39102.15100.77101.257,992,448
6/1/2016101.50101.92100.16101.518,393,380
5/31/2016102.95103.45102.13102.578,725,656
5/27/2016102.44103.50101.44103.309,092,127
5/26/2016103.21104.00101.38102.8117,824,673
5/25/201699.00100.3198.30100.2015,211,295
5/24/201695.9899.1495.7597.8921,246,023
5/23/201692.9895.2992.8594.8913,992,330
5/20/201690.0893.2889.9892.4915,063,042
5/19/201690.1691.2788.3089.5511,450,323
5/18/201688.2591.7288.2590.5013,911,836
5/17/201689.0090.8788.1788.6311,571,267
5/16/201687.5690.0086.1589.1211,247,812
5/13/201687.3988.5986.2687.8811,571,389
5/12/201690.3290.4185.7487.7420,408,118
5/11/201692.4092.5989.9090.0211,692,864
5/10/201691.1493.2591.0992.8911,175,913
5/9/201690.7391.8389.9090.549,543,705
5/6/201688.8390.8888.1190.8410,433,936
5/5/201690.9192.0889.2589.3710,368,491
5/4/201691.0092.1690.3590.797,394,742
5/3/201692.0893.2591.3091.5410,593,880
5/2/201690.4193.2289.8993.1112,547,005
4/29/201690.5090.5688.2190.0313,968,018
4/28/201691.5092.6790.0990.2811,474,907
4/27/201692.1892.5090.2191.0412,218,929
4/26/201693.5093.5591.2592.4315,330,856
4/25/201695.7095.7592.8093.5614,985,382
4/22/201694.8596.6994.2195.9015,806,320
4/21/201697.3197.3894.7894.9819,919,415
4/20/201694.3496.9893.1496.7726,613,506
4/19/201699.49101.3794.2094.3455,728,765
4/18/2016109.90110.70106.02108.4032,816,416
4/15/2016110.64111.85109.78111.5111,746,065
4/14/2016110.01111.64109.15110.429,553,688
4/13/2016108.00111.28107.88109.6516,701,709
4/12/2016103.15107.22102.21106.9812,436,982
4/11/2016104.04104.98102.62102.687,451,315
4/8/2016105.12105.33102.82103.817,857,592
4/7/2016104.31106.44103.60104.4510,774,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center