$91.48 +0.42 (%) Netflix Inc - NASDAQ

Jun. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center