$365.99 +6.77 (%) Netflix Inc - NASDAQ

Oct. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center