$122.06 +2.90 (%) Netflix Inc - NASDAQ

Dec. 6, 2016 | 10:40 AM

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
12/5/2016120.73120.75118.40119.167,626,283
12/2/2016116.75120.98116.75120.818,953,590
12/1/2016117.52118.68113.95117.228,636,943
11/30/2016119.00120.37116.39117.007,715,103
11/29/2016117.30119.18117.13117.517,082,264
11/28/2016117.05117.62115.71116.935,278,861
11/25/2016117.64118.39117.18117.411,616,260
11/23/2016117.76118.89117.31117.694,521,314
11/22/2016118.32119.46116.98118.047,007,188
11/21/2016116.20118.72116.19117.967,064,528
11/18/2016115.73116.42113.51115.216,746,783
11/17/2016115.13116.81113.56115.036,232,744
11/16/2016112.96116.12111.81115.195,933,728
11/15/2016114.55116.41113.09113.597,445,094
11/14/2016114.75115.90110.68113.389,932,379
11/11/2016114.90116.63113.11114.7811,080,251
11/10/2016122.76122.97113.70115.4219,718,703
11/9/2016121.84123.65120.86122.197,705,673
11/8/2016124.12125.81123.22124.344,690,756
11/7/2016124.26125.75123.37124.585,827,126
11/4/2016122.00123.43121.62122.035,077,719
11/3/2016122.31123.72121.84122.145,041,321
11/2/2016122.83124.07121.83122.344,816,526
11/1/2016124.98125.83121.80123.306,978,621
10/31/2016126.85126.90124.40124.876,517,512
10/28/2016126.08128.93126.01126.577,077,252
10/27/2016127.43128.18125.93126.476,914,182
10/26/2016126.29128.72125.75126.978,602,407
10/25/2016126.52128.06125.75126.518,253,941
10/24/2016127.42129.29126.15127.3315,980,674
10/21/2016122.50127.85122.31127.5018,832,428
10/20/2016121.97123.75121.06123.3514,492,827
10/19/2016118.25122.45118.00121.8721,981,734
10/18/2016116.63119.82116.50118.7942,168,221
10/17/2016100.50100.7398.3899.8026,589,483
10/14/2016101.59102.10100.35101.479,531,056
10/13/201698.01100.5097.63100.238,319,333
10/12/2016100.88102.4799.2299.507,426,504
10/11/2016102.31102.9099.86100.599,032,854
10/10/2016103.18104.53102.76103.336,699,653
10/7/2016103.98106.50103.55104.828,659,518
10/6/2016104.97105.47103.88105.076,587,738
10/5/2016103.50106.97103.43106.2812,942,880
10/4/2016103.19104.44101.86102.3412,143,104
10/3/201698.00103.3998.00102.6315,344,490
9/30/201696.9099.5396.7998.559,807,925
9/29/201697.3198.3196.6096.676,217,636
9/28/201697.1097.5996.0297.487,235,109
9/27/201695.0497.6495.0097.079,680,100
9/26/201695.3895.3894.0494.566,739,188
9/23/201695.7596.9795.4395.946,179,471
9/22/201695.5495.8894.2395.8311,214,973
9/21/201696.9097.1093.2694.8820,042,236
9/20/201698.7899.1697.6698.254,736,762
9/19/201699.90100.3597.8298.068,616,183
9/16/201697.1099.4997.0499.489,445,109
9/15/201697.2397.9796.5397.345,299,930
9/14/201697.3598.3596.9697.018,528,450
9/13/201697.1798.0095.3396.0911,788,078
9/12/201695.9199.2995.7199.057,718,351
9/9/201699.0699.3996.5096.507,373,319
9/8/201699.23100.0598.8299.665,201,208
9/7/2016100.11100.1998.4299.156,468,512
9/6/201697.76100.3297.65100.099,036,092
9/2/201697.9098.1897.0197.384,247,182
9/1/201697.8197.9896.9297.384,148,621
8/31/201697.4897.8896.7697.454,690,614
8/30/201697.8498.8597.1497.456,093,536
8/29/201696.9798.4596.5797.308,008,430
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center