$89.37 -1.42 (%) Netflix Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFLX historical data

Date Open High Low Close Volume
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
4/6/2016105.30106.44104.25104.839,605,800
4/5/2016103.47105.75103.25104.9410,060,916
4/4/2016105.90105.92103.20104.3510,940,426
4/1/2016102.93105.79102.47105.7014,182,359
3/31/2016102.43103.53101.05102.239,747,539
3/30/2016104.65104.91101.48102.1914,704,994
3/29/2016101.08104.33101.00104.1316,008,868
3/28/201698.34101.4497.82101.2112,432,217
3/24/201698.6498.8597.0798.3610,671,139
3/23/201699.75100.3998.8199.598,313,480
3/22/2016100.48101.5299.2099.849,069,905
3/21/2016101.15102.1099.50101.069,578,466
3/18/2016100.50102.41100.01101.1215,453,454
3/17/201699.05101.3999.0099.7213,824,964
3/16/201697.5399.7397.5099.3512,630,530
3/15/201697.8798.5196.4397.869,691,768
3/14/201697.2099.4297.1798.1311,251,874
3/11/201699.5199.6096.0597.6615,114,299
3/10/201698.1899.7495.4597.3617,002,063
3/9/201696.8298.3795.0098.0012,298,660
3/8/201695.0098.2894.5096.2314,796,968
3/7/2016101.00101.7995.2595.4923,906,672
3/4/201698.76102.2298.32101.5823,414,622
3/3/201697.8398.3595.3997.9315,320,921
3/2/201698.0199.4895.9097.6119,102,849
3/1/201694.5899.1693.6198.3017,048,790
2/29/201694.8197.2093.3493.4113,663,080
2/26/201695.3097.4894.2594.7916,975,151
2/25/201691.0894.8190.2194.5317,898,777
2/24/201688.5091.7686.7091.6115,972,819
2/23/201691.4092.4989.0589.1212,744,428
2/22/201690.7593.1188.3091.9316,321,822
2/19/201689.9891.4088.0389.2314,259,205
2/18/201694.8094.9090.3190.4917,695,324
2/17/201690.1394.7789.6494.7618,323,834
2/16/201689.0090.1487.5489.0516,356,604
2/12/201686.6489.7285.2687.4019,067,683
2/11/201687.4288.3982.9186.3521,820,321
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center