Netflix Inc $434.36

up +10.08


30/7/2014 04:00 PM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFLX historical data

Date Open High Low Close Volume
7/30/2014424.75435.29424.31434.362,186,599
7/29/2014423.21428.39423.21424.281,326,767
7/28/2014422.21425.91418.52424.661,708,701
7/25/2014425.00428.17420.40421.861,659,431
7/24/2014429.47430.21419.02425.382,662,672
7/23/2014430.41435.41426.51427.902,468,295
7/22/2014442.98444.67425.06431.098,168,274
7/21/2014451.69457.50447.62451.954,952,995
7/18/2014440.81444.30435.75444.171,681,743
7/17/2014443.28448.85438.29439.361,896,627
7/16/2014454.07455.70443.40444.441,921,732
7/15/2014450.69451.37442.27449.091,931,353
7/14/2014443.30455.48439.00452.582,491,300
7/11/2014441.46444.13437.15439.962,033,876
7/10/2014434.39444.19428.20438.553,485,363
7/9/2014446.18449.34439.73443.003,002,286
7/8/2014459.65461.00439.28445.053,742,994
7/7/2014472.10472.23460.00460.622,619,890
7/3/2014470.16472.62468.87472.351,622,785
7/2/2014473.48475.87466.04466.742,474,601
7/1/2014456.23473.68455.30473.105,434,198
6/30/2014442.86446.87439.69440.601,516,286
6/27/2014438.32443.19437.40442.082,227,073
6/26/2014440.79442.14436.75439.612,035,575
6/25/2014435.00444.76433.33444.212,251,912
6/24/2014438.05449.94435.50436.362,914,153
6/23/2014439.36441.86435.55439.521,527,393
6/20/2014441.20442.88434.98440.181,892,541
6/19/2014449.43449.49438.06441.392,477,314
6/18/2014443.67450.82440.25448.682,685,192
6/17/2014438.04448.09437.77443.654,142,810
6/16/2014426.53431.21423.42430.261,792,917
6/13/2014423.00427.90417.21427.712,255,671
6/12/2014429.07430.25420.50422.452,262,726
6/11/2014425.23432.60425.00430.001,964,688
6/10/2014425.52436.04425.02428.293,277,264
6/9/2014429.50430.65420.09423.092,387,279
6/6/2014430.01434.89428.36430.132,247,845
6/5/2014423.75429.40418.57428.352,706,589
6/4/2014416.76424.50413.30423.212,492,105
6/3/2014419.99425.60417.05417.572,448,582
6/2/2014419.48422.91412.50422.062,928,781
5/30/2014415.18421.74411.61417.834,179,281
5/29/2014403.40415.99399.55415.203,266,092
5/28/2014397.20405.20393.50401.242,840,012
5/27/2014402.00402.22393.15398.813,821,838
5/23/2014391.64402.47389.66402.353,162,943
5/22/2014390.88397.50387.50391.804,746,942
5/21/2014375.12390.69373.35390.605,709,617
5/20/2014365.01372.70362.40371.674,120,491
5/19/2014347.00367.22346.55364.503,631,958
5/16/2014345.47349.97339.84349.882,725,397
5/15/2014350.85351.79339.38344.193,339,139
5/14/2014347.05354.40346.06351.882,844,236
5/13/2014344.45354.27340.74347.142,975,966
5/12/2014330.86345.53330.52345.453,057,345
5/9/2014322.08329.94317.35328.552,566,949
5/8/2014317.16331.72314.36321.663,026,073
5/7/2014326.13327.84315.21320.543,668,924
5/6/2014343.72347.72325.64326.193,246,124
5/5/2014338.07345.48336.10344.382,905,153
5/2/2014337.51343.90334.05340.653,747,185
5/1/2014324.05345.69323.05336.525,287,679
4/30/2014317.92322.40310.25322.043,375,989
4/29/2014312.24324.63312.03319.873,305,070
4/28/2014318.05320.90299.50314.216,731,949
4/25/2014337.46341.41322.00322.084,730,499
4/24/2014352.50355.90334.80344.074,379,947
4/23/2014362.73367.50353.00353.505,763,883
4/22/2014376.63380.88364.83372.909,243,197
4/21/2014349.30349.40338.30348.496,841,807
4/17/2014336.76349.73332.50345.744,591,701
4/16/2014331.05333.97323.36331.412,303,270
4/15/2014329.08331.57312.10326.274,403,792
4/14/2014332.89335.00325.54331.582,571,581
4/11/2014330.80334.82323.61326.714,309,408
4/10/2014354.48357.48334.01334.733,559,708
4/9/2014351.03353.90343.15353.032,932,729
4/8/2014340.05350.79338.39348.893,684,590
4/7/2014340.51348.19331.11338.005,335,889
4/4/2014355.45356.00335.88337.314,998,608
4/3/2014361.33365.10350.10354.693,143,061
4/2/2014365.66371.05358.30362.883,456,349
4/1/2014351.75365.25351.74364.693,051,012
3/31/2014361.51366.86349.88352.033,160,766
3/28/2014360.22369.00355.75358.873,528,479
3/27/2014371.01377.83361.53364.184,095,987
3/26/2014373.01377.45366.57372.283,879,903
3/25/2014379.00384.93365.75370.844,343,656
3/24/2014405.49406.45368.60378.906,069,146
3/21/2014426.10428.34405.74405.993,828,437
3/20/2014419.67432.20419.50424.272,070,725
3/19/2014419.87425.45417.06420.091,504,506
3/18/2014422.37426.26416.50420.252,104,131
3/17/2014428.19430.80422.31422.721,529,238
3/14/2014427.73434.99423.00424.492,143,692
3/13/2014439.71440.28428.28430.061,627,175
3/12/2014433.68439.50429.68436.581,736,009
3/11/2014442.64446.68435.65437.481,493,297
3/10/2014448.47448.78432.10439.952,208,525
Trading Center