Sorry!! The article you are trying to read is not available now.
NetFlix Inc. (NQ: NFLX)
446.68 USD  +2.88 (+0.65%)
Streaming Delayed Price  /  Updated: 2:48 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 442.43 447.49 437.50 443.80 2,159,796 +1.34(+0.30%)
Jan 28, 2015 453.19 453.75 441.57 442.46 3,502,319 -11.71(-2.58%)
Jan 27, 2015 441.61 457.38 441.35 454.17 3,514,010 +7.61(+1.70%)
Jan 26, 2015 438.00 447.29 433.70 446.56 3,036,809 +9.11(+2.08%)
Jan 23, 2015 426.92 439.20 426.92 437.45 3,826,336 +9.01(+2.10%)
Jan 22, 2015 429.62 428.44 4,754,966 +19.16(+4.68%)
Jan 21, 2015 409.28 9,554,753 +60.48(+17.34%)
Jan 20, 2015 340.00 350.00 334.00 348.80 5,675,644 +11.46(+3.40%)
Jan 16, 2015 328.00 337.75 324.67 337.34 2,813,782 +13.58(+4.19%)
Jan 15, 2015 327.50 320.91 323.76 1,667,724 -0.48(-0.15%)
Jan 14, 2015 329.50 331.59 319.76 324.24 2,840,517 +0.45(+0.14%)
Jan 13, 2015 323.79 2,675,273 +4.96(+1.56%)
Jan 12, 2015 329.63 330.39 316.85 318.83 1,849,165 -10.46(-3.18%)
Jan 09, 2015 333.42 336.14 328.29 329.29 1,368,280 -5.16(-1.54%)
Jan 08, 2015 329.84 334.85 325.35 334.45 1,374,793 +7.25(+2.22%)
Jan 07, 2015 331.43 331.95 323.90 327.20 1,407,096 +1.69(+0.52%)
Jan 06, 2015 331.43 333.48 319.63 325.51 2,290,381 -5.67(-1.71%)
Jan 05, 2015 344.81 344.81 330.03 331.18 2,588,674 -17.76(-5.09%)
Jan 02, 2015 344.06 352.32 341.12 348.94 1,924,975 +7.33(+2.15%)
Dec 31, 2014 341.61 341.61 341.61 0 -1.62(-0.47%)
Dec 30, 2014 341.00 343.98 339.81 343.23 1,001,542 +1.30(+0.38%)
Dec 29, 2014 335.79 343.73 333.57 341.93 1,229,698 +1.88(+0.55%)
Dec 26, 2014 341.91 346.39 339.74 340.05 1,263,921 -2.05(-0.60%)
Dec 24, 2014 342.10 342.10 342.10 0 +5.67(+1.69%)
Dec 23, 2014 338.01 339.00 332.31 336.43 1,186,852 -0.25(-0.07%)
Dec 22, 2014 339.80 344.68 334.24 336.68 1,143,829 -3.44(-1.01%)
Dec 19, 2014 335.30 341.04 333.35 340.12 2,149,723 +5.70(+1.70%)
Dec 18, 2014 338.80 342.50 330.63 334.42 2,231,626 +0.77(+0.23%)
Dec 17, 2014 317.63 335.07 315.54 333.65 2,884,120 +17.21(+5.44%)
Dec 16, 2014 316.00 316.44 2,424,018 -10.60(-3.24%)
Dec 15, 2014 336.39 338.93 326.33 327.04 1,717,357 -7.44(-2.22%)
Dec 12, 2014 331.92 338.26 328.86 334.48 1,939,217 -0.15(-0.04%)
Dec 11, 2014 336.09 340.90 333.59 334.63 1,681,462 +0.31(+0.09%)
Dec 10, 2014 343.15 344.73 333.66 334.32 1,809,630 -9.46(-2.75%)
Dec 09, 2014 334.74 345.36 329.02 343.78 2,570,482 +4.30(+1.27%)
Dec 08, 2014 349.17 349.88 338.03 339.48 1,946,623 -11.44(-3.26%)
Dec 05, 2014 351.03 354.50 348.13 350.92 1,418,553 +0.32(+0.09%)
Dec 04, 2014 353.00 357.95 349.36 350.60 1,694,143 -4.52(-1.27%)
Dec 03, 2014 351.55 355.12 344.27 355.12 1,975,806 +2.81(+0.80%)
Dec 02, 2014 341.30 353.34 340.84 352.31 2,037,500 +10.50(+3.07%)
Dec 01, 2014 345.00 347.00 337.64 341.81 1,709,056 -4.78(-1.38%)
Nov 28, 2014 353.59 354.00 345.99 346.59 957,465 -4.57(-1.30%)
Nov 26, 2014 351.16 351.16 351.16 0 +2.17(+0.62%)
Nov 25, 2014 351.02 352.43 344.00 348.99 4,013,615 -7.48(-2.10%)
Nov 24, 2014 360.56 363.46 355.40 356.47 2,551,474 -3.81(-1.06%)
Nov 21, 2014 372.48 373.25 359.50 360.28 2,553,969 -7.86(-2.14%)
Nov 20, 2014 363.09 373.26 361.00 368.14 2,202,708 +5.04(+1.39%)
Nov 19, 2014 383.21 387.05 362.66 363.10 3,499,746 -17.93(-4.71%)
Nov 18, 2014 381.00 384.90 380.53 381.03 1,130,791 -0.11(-0.03%)
Nov 17, 2014 385.38 389.50 380.75 381.14 1,317,649 -4.90(-1.27%)
Nov 14, 2014 379.38 387.22 378.57 386.04 1,569,803 +6.63(+1.75%)
Nov 13, 2014 384.46 385.05 377.52 379.41 1,498,192 -4.45(-1.16%)
Nov 12, 2014 381.13 385.96 377.04 383.86 1,565,102 +1.31(+0.34%)
Nov 11, 2014 387.27 394.10 381.81 382.55 2,119,831 -4.72(-1.22%)
Nov 10, 2014 383.00 389.45 379.00 387.27 1,386,913 +3.11(+0.81%)
Nov 07, 2014 383.44 385.25 379.30 384.16 1,329,140 +0.86(+0.22%)
Nov 06, 2014 378.00 385.33 377.35 383.30 1,427,063 +2.92(+0.77%)
Nov 05, 2014 385.61 387.84 376.39 380.38 1,947,243 -2.40(-0.63%)
Nov 04, 2014 386.92 387.25 378.77 382.78 1,625,447 -5.63(-1.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE