Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

795.04 -1.50 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.023 2.046 1.940 1.953 16,801,400 -0.08(-3.70%)
Dec 30, 2003 2.083 2.083 2.013 2.028 15,586,913 -0.05(-2.61%)
Dec 29, 2003 2.090 2.115 2.074 2.083 16,269,133 +0.00(+0.19%)
Dec 26, 2003 2.032 2.106 2.025 2.079 11,886,699 +0.04(+2.14%)
Dec 24, 2003 1.968 2.088 1.959 2.035 27,524,586 +0.08(+3.85%)
Dec 23, 2003 1.857 1.980 1.818 1.960 29,043,558 +0.10(+5.58%)
Dec 22, 2003 1.814 1.866 1.805 1.856 18,928,588 +0.03(+1.76%)
Dec 19, 2003 1.828 1.850 1.798 1.824 18,169,228 -0.00(-0.19%)
Dec 18, 2003 1.796 1.850 1.777 1.827 44,232,580 +0.02(+1.34%)
Dec 17, 2003 1.590 1.810 1.538 1.803 64,389,960 +0.20(+12.70%)
Dec 16, 2003 1.606 1.621 1.560 1.600 19,338,592 -0.02(-1.15%)
Dec 15, 2003 1.729 1.741 1.606 1.619 14,270,829 -0.05(-3.18%)
Dec 12, 2003 1.710 1.711 1.651 1.672 11,702,319 -0.02(-1.33%)
Dec 11, 2003 1.608 1.695 1.607 1.694 18,051,600 +0.09(+5.31%)
Dec 10, 2003 1.616 1.689 1.586 1.609 25,678,140 -0.01(-0.86%)
Dec 09, 2003 1.700 1.709 1.618 1.623 14,681,449 -0.06(-3.75%)
Dec 08, 2003 1.688 1.731 1.628 1.686 20,140,694 -0.01(-0.55%)
Dec 05, 2003 1.716 1.731 1.667 1.695 10,576,594 -0.02(-1.19%)
Dec 04, 2003 1.785 1.809 1.666 1.716 28,812,530 -0.06(-3.48%)
Dec 03, 2003 1.837 1.866 1.770 1.778 18,344,732 -0.04(-2.22%)
Dec 02, 2003 1.802 1.851 1.786 1.818 15,822,967 +0.01(+0.39%)
Dec 01, 2003 1.765 1.821 1.757 1.811 18,168,486 +0.06(+3.47%)
Nov 28, 2003 1.726 1.754 1.714 1.750 5,107,606 +0.02(+1.43%)
Nov 26, 2003 1.724 1.762 1.702 1.725 14,037,645 +0.01(+0.63%)
Nov 25, 2003 1.684 1.746 1.677 1.715 16,876,776 +0.04(+2.59%)
Nov 24, 2003 1.622 1.679 1.622 1.671 13,980,287 +0.04(+2.52%)
Nov 21, 2003 1.627 1.679 1.616 1.630 21,930,468 +0.00(+0.20%)
Nov 20, 2003 1.590 1.682 1.579 1.627 29,467,296 -0.03(-1.90%)
Nov 19, 2003 1.664 1.711 1.629 1.659 23,121,180 -0.00(-0.28%)
Nov 18, 2003 1.614 1.700 1.597 1.663 39,228,320 +0.07(+4.28%)
Nov 17, 2003 1.655 1.657 1.578 1.595 31,708,416 -0.08(-4.51%)
Nov 14, 2003 1.728 1.766 1.663 1.670 18,920,832 -0.06(-3.57%)
Nov 13, 2003 1.814 1.814 1.721 1.732 23,829,342 -0.06(-3.46%)
Nov 12, 2003 1.679 1.803 1.663 1.794 34,344,308 +0.11(+6.82%)
Nov 11, 2003 1.675 1.712 1.641 1.680 26,290,584 +0.02(+0.92%)
Nov 10, 2003 1.674 1.713 1.641 1.664 48,502,996 -0.01(-0.60%)
Nov 07, 2003 1.827 1.887 1.651 1.674 103,043,608 -0.14(-7.77%)
Nov 06, 2003 1.971 2.024 1.787 1.815 109,587,712 -0.28(-13.44%)
Nov 05, 2003 2.116 2.142 2.070 2.097 17,276,882 -0.03(-1.48%)
Nov 04, 2003 2.073 2.163 2.066 2.129 15,483,915 +0.03(+1.62%)
Nov 03, 2003 2.050 2.107 2.043 2.095 13,686,385 +0.05(+2.36%)
Oct 31, 2003 2.101 2.105 2.019 2.046 16,016,699 -0.04(-2.13%)
Oct 30, 2003 2.109 2.174 2.064 2.091 24,936,210 -0.02(-0.86%)
Oct 29, 2003 2.054 2.118 2.032 2.109 27,315,384 +0.09(+4.57%)
Oct 28, 2003 1.952 2.017 1.936 2.017 21,883,274 +0.10(+5.08%)
Oct 27, 2003 1.844 1.922 1.841 1.920 15,518,999 +0.06(+3.38%)
Oct 24, 2003 1.875 1.909 1.811 1.857 21,512,400 -0.01(-0.27%)
Oct 23, 2003 1.829 1.908 1.789 1.862 23,144,798 -0.01(-0.61%)
Oct 22, 2003 1.896 1.941 1.863 1.873 22,742,998 -0.07(-3.76%)
Oct 21, 2003 1.973 2.000 1.912 1.946 35,360,220 -0.01(-0.44%)
Oct 20, 2003 1.817 2.009 1.802 1.955 60,557,416 +0.09(+5.01%)
Oct 17, 2003 1.837 1.896 1.768 1.862 38,409,880 +0.02(+1.10%)
Oct 16, 2003 1.596 1.913 1.619 1.841 124,205,808 +0.25(+15.35%)
Oct 15, 2003 1.692 1.714 1.582 1.596 27,181,642 -0.09(-5.34%)
Oct 14, 2003 1.684 1.730 1.637 1.686 24,175,170 +0.01(+0.83%)
Oct 13, 2003 1.586 1.673 1.582 1.673 21,079,394 +0.08(+4.88%)
Oct 10, 2003 1.554 1.602 1.546 1.595 10,210,158 +0.06(+3.67%)
Oct 09, 2003 1.537 1.614 1.528 1.538 18,671,688 +0.00(+0.16%)
Oct 08, 2003 1.599 1.603 1.502 1.536 22,062,502 -0.04(-2.38%)
Oct 07, 2003 1.479 1.596 1.463 1.573 21,916,398 +0.10(+6.50%)
Oct 06, 2003 1.429 1.522 1.405 1.477 18,423,216 +0.04(+3.01%)
Oct 03, 2003 1.470 1.479 1.412 1.434 36,270,416 -0.03(-2.00%)
Oct 02, 2003 1.344 1.486 1.286 1.463 73,094,976 +0.23(+18.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.