$340.12 +5.70 (%) Netflix Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/2014335.30341.04333.35340.122,149,723
12/18/2014338.80342.50330.63334.422,234,195
12/17/2014317.63335.07315.54333.652,884,721
12/16/2014324.99329.49316.00316.442,425,882
12/15/2014336.39338.93326.33327.041,717,935
12/12/2014331.92338.26328.86334.481,939,217
12/11/2014336.09340.90333.59334.631,681,632
12/10/2014343.15344.73333.66334.321,810,711
12/9/2014334.74345.36329.02343.782,570,624
12/8/2014349.17349.88338.03339.481,946,949
12/5/2014351.03354.50348.13350.921,418,553
12/4/2014353.00357.95349.36350.601,694,959
12/3/2014351.55355.12344.27355.121,975,986
12/2/2014341.30353.34340.84352.312,038,814
12/1/2014345.00347.00337.64341.811,709,239
11/28/2014353.59354.00345.99346.59957,465
11/26/2014351.08353.69348.22351.161,437,903
11/25/2014351.02352.43344.00348.994,014,406
11/24/2014360.56363.46355.40356.472,551,987
11/21/2014372.48373.25359.50360.282,553,969
11/20/2014363.09373.26361.00368.142,203,633
11/19/2014383.21387.05362.66363.103,502,203
11/18/2014381.00384.90380.53381.031,132,454
11/17/2014385.38389.50380.75381.141,317,949
11/14/2014379.38387.22378.57386.041,569,803
11/13/2014384.46385.05377.53379.411,498,638
11/12/2014381.13385.96377.04383.861,565,532
11/11/2014387.27394.10381.81382.552,121,311
11/10/2014383.00389.45379.00387.271,387,331
11/7/2014383.44385.25379.30384.161,329,140
11/6/2014378.00385.33377.35383.301,427,419
11/5/2014385.61387.84376.39380.381,949,394
11/4/2014386.92387.25378.77382.781,627,119
11/3/2014393.23395.52385.11388.412,515,483
10/31/2014384.40393.77384.00392.772,926,677
10/30/2014377.51382.34374.60379.011,513,383
10/29/2014386.22386.68377.77378.101,794,294
10/28/2014379.75386.87378.35386.221,678,692
10/27/2014383.90384.50376.70379.402,135,909
10/24/2014382.58387.00380.81385.022,094,690
10/23/2014380.52385.77378.25383.042,846,691
10/22/2014368.99381.98363.20374.654,596,527
10/21/2014362.26366.79355.44365.992,770,361
10/20/2014356.00369.19355.55359.224,791,203
10/17/2014359.81360.07341.50357.0911,312,209
10/16/2014332.73366.17331.00361.7013,186,428
10/15/2014444.47450.98430.18448.598,561,082
10/14/2014445.51451.99438.13449.122,394,243
10/13/2014451.25452.47433.00438.582,890,189
10/10/2014459.80464.84451.44452.082,731,835
10/9/2014466.63467.99459.56461.622,133,325
10/8/2014456.65467.60451.38466.862,049,152
10/7/2014461.10466.28456.00456.251,965,731
10/6/2014462.00467.21461.00463.481,958,764
10/3/2014453.19460.60452.51459.542,184,628
10/2/2014438.90450.49437.88449.982,636,205
10/1/2014448.69450.00437.29438.802,203,094
9/30/2014452.30457.19449.80451.181,782,601
9/29/2014444.07450.54442.02449.561,359,647
9/26/2014445.00450.64443.89448.751,486,385
9/25/2014449.90452.35442.42443.491,407,610
9/24/2014444.46451.66442.54450.561,365,229
9/23/2014441.23448.01440.50443.901,639,185
9/22/2014456.27456.95438.88442.782,310,982
9/19/2014461.00461.33454.17457.521,708,965
9/18/2014457.47461.36453.32459.011,518,763
9/17/2014456.91458.87451.29454.531,733,665
9/16/2014448.40458.14445.60456.913,834,859
9/15/2014477.54477.54456.85457.752,945,253
9/12/2014483.65484.89476.12476.551,918,879
9/11/2014482.57484.36479.67481.561,124,284
9/10/2014480.20484.75477.04484.391,301,533
9/9/2014486.30489.29476.40479.012,822,148
9/8/2014474.40480.60474.20479.331,096,502
9/5/2014473.23477.35470.07475.681,707,620
9/4/2014479.11481.69472.13472.671,708,905
9/3/2014480.52487.60476.53477.392,318,214
9/2/2014478.50478.79474.59476.601,262,076
8/29/2014476.85480.50474.14477.641,405,630
8/28/2014472.65477.48470.81475.211,085,981
8/27/2014479.40480.25473.63474.701,484,987
8/26/2014478.50481.85474.55479.361,451,197
8/25/2014481.55485.30477.53480.931,929,126
8/22/2014470.94479.55470.05479.191,963,788
8/21/2014471.28476.15467.67472.051,679,040
8/20/2014467.00473.75464.54472.191,738,690
8/19/2014467.09470.50462.43468.151,558,145
8/18/2014462.06469.50461.25466.001,931,723
8/15/2014451.49462.00448.60459.093,150,511
8/14/2014452.21455.00448.22450.87953,767
8/13/2014448.60454.22446.82451.531,294,725
8/12/2014451.35453.00443.41446.411,549,932
8/11/2014449.22457.65448.71451.541,893,397
8/8/2014450.20450.97442.05445.852,215,160
8/7/2014435.30449.95434.55449.673,904,988
8/6/2014421.00434.90420.55430.302,262,939
8/5/2014421.30428.00420.31422.851,523,641
8/4/2014427.20430.00420.78422.701,527,801
8/1/2014421.76427.73412.51425.402,707,141
7/31/2014430.26432.97421.29422.721,975,287
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center