$571.55 +9.50 (%) Netflix Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/2015558.45575.00558.00571.558,329,481
4/16/2015532.00568.75530.00562.0514,928,678
4/15/2015480.93480.93471.55475.466,075,517
4/14/2015482.00484.00471.95478.714,091,734
4/13/2015470.68485.00469.40474.686,348,135
4/10/2015450.78454.97447.63454.573,195,299
4/9/2015441.00441.95434.80439.501,922,220
4/8/2015428.41441.75428.29441.353,189,671
4/7/2015423.48425.94420.30423.461,425,388
4/6/2015411.38423.13409.25422.311,532,904
4/2/2015413.50417.25412.03414.081,409,173
4/1/2015417.50418.50410.92413.122,091,392
3/31/2015420.77422.94416.19416.692,035,515
3/30/2015418.01423.95415.55422.571,896,054
3/27/2015415.31418.93410.01414.772,264,562
3/26/2015417.40423.13415.73418.262,291,255
3/25/2015438.79438.84421.71421.753,093,198
3/24/2015427.95441.69427.83438.282,412,678
3/23/2015426.23428.09422.31425.001,094,872
3/20/2015429.36432.50426.27428.301,948,834
3/19/2015423.22428.48421.79425.211,635,689
3/18/2015418.17424.55415.10423.122,090,705
3/17/2015417.99424.86415.69418.522,632,590
3/16/2015430.83430.83417.34421.973,828,017
3/13/2015447.35448.40436.57438.401,451,571
3/12/2015443.43452.08443.38448.322,093,521
3/11/2015435.68447.58435.68440.192,337,631
3/10/2015441.11443.46433.88435.062,563,862
3/9/2015454.93455.65439.80445.632,710,133
3/6/2015466.50468.48453.91454.121,841,220
3/5/2015472.00472.25464.94467.651,606,998
3/4/2015472.71475.48463.28469.772,493,397
3/3/2015478.41479.20472.55474.711,060,944
3/2/2015474.00480.25470.64480.251,455,275
2/27/2015483.57486.00474.73474.911,645,242
2/26/2015480.38486.50479.01483.031,550,412
2/25/2015474.65481.56474.65478.33979,981
2/24/2015471.61476.59471.49474.88867,886
2/23/2015478.10478.20470.00471.841,290,243
2/20/2015475.65478.62473.46478.201,345,978
2/19/2015475.00481.00473.02474.601,491,222
2/18/2015469.16476.49466.52475.061,473,833
2/17/2015465.61471.60461.61469.961,595,772
2/13/2015458.00466.41457.96466.101,852,678
2/12/2015455.41459.25451.16456.731,210,277
2/11/2015453.81462.99451.90454.891,993,328
2/10/2015444.22456.10441.71453.952,202,697
2/9/2015442.39446.50438.46443.071,168,476
2/6/2015449.75451.00442.23444.361,271,180
2/5/2015451.79455.97445.66448.912,035,532
2/4/2015455.29456.22447.23448.711,778,706
2/3/2015443.24458.27439.11456.922,348,559
2/2/2015439.90444.00433.69441.071,855,827
1/30/2015441.93447.89438.59441.801,887,943
1/29/2015442.43447.49437.50443.802,161,134
1/28/2015453.19453.75441.57442.463,504,694
1/27/2015441.61457.38441.35454.173,516,079
1/26/2015438.00447.29433.70446.563,038,435
1/23/2015426.92439.20426.17437.463,826,336
1/22/2015410.00429.62404.80428.444,759,914
1/21/2015414.64414.68401.87409.289,557,538
1/20/2015340.00350.00334.00348.805,793,041
1/16/2015328.00337.75324.67337.342,813,782
1/15/2015325.83327.50320.91323.761,668,384
1/14/2015329.50331.59319.76324.242,840,657
1/13/2015322.15329.34321.30323.792,675,608
1/12/2015329.63330.39316.85318.831,849,230
1/9/2015333.42336.14328.29329.291,368,280
1/8/2015329.84334.85325.35334.461,374,887
1/7/2015331.43331.95323.90327.201,407,146
1/6/2015331.43333.48319.63325.512,291,136
1/5/2015344.81344.81330.03331.182,595,003
1/2/2015344.06352.32341.12348.941,924,975
12/31/2014343.23345.74341.51341.611,232,539
12/30/2014341.00343.98339.77343.231,001,603
12/29/2014335.79343.73333.57341.931,229,798
12/26/2014341.91346.39339.74340.051,263,921
12/24/2014336.51343.49335.99342.10773,201
12/23/2014338.01339.00332.31336.431,186,852
12/22/2014339.80344.68334.24336.681,143,950
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center