NasdaqGS - Delayed Quote USD

Netflix, Inc. (NFLX)

564.80 +9.68 (+1.74%)
At close: 4:00 PM EDT
566.00 +1.20 (+0.21%)
After hours: 4:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 29, 2016 92.00 94.39 90.63 91.84 91.84 20,463,900
Jan 28, 2016 93.84 95.25 90.11 94.41 94.41 24,562,300
Jan 27, 2016 96.61 97.85 90.59 91.15 91.15 25,556,200
Jan 26, 2016 99.74 100.55 94.85 97.83 97.83 22,083,900
Jan 25, 2016 99.78 102.68 99.00 99.12 99.12 20,321,100
Jan 22, 2016 104.72 104.99 99.22 100.72 100.72 26,821,800
Jan 21, 2016 108.32 108.51 102.10 102.35 102.35 31,027,500
Jan 20, 2016 108.91 109.99 97.05 107.74 107.74 53,009,400
Jan 19, 2016 106.57 110.14 105.55 107.89 107.89 35,722,800
Jan 15, 2016 102.43 105.50 101.72 104.04 104.04 19,775,100
Jan 14, 2016 105.65 109.25 101.21 107.06 107.06 23,664,800
Jan 13, 2016 114.43 114.48 104.53 106.56 106.56 24,921,600
Jan 12, 2016 116.11 117.78 115.08 116.58 116.58 15,133,500
Jan 11, 2016 112.13 116.79 111.20 114.97 114.97 21,920,400
Jan 8, 2016 116.33 117.72 111.10 111.39 111.39 18,067,100
Jan 7, 2016 116.36 122.18 112.29 114.56 114.56 33,636,700
Jan 6, 2016 105.29 117.91 104.96 117.68 117.68 33,045,700
Jan 5, 2016 110.45 110.58 105.85 107.66 107.66 17,664,600
Jan 4, 2016 109.00 110.00 105.21 109.96 109.96 20,794,800

Related Tickers

DIS The Walt Disney Company
112.77
-1.01%
 
PARA Paramount Global
12.18
-3.94%
 
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
 
ROKU Roku, Inc.
62.81
+1.58%
 
WBD Warner Bros. Discovery, Inc.
8.29
-1.07%
 
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2600
-38.87%
 
SIRI Sirius XM Holdings Inc.
3.0200
-4.43%
 
PARAA Paramount Global
22.37
-2.48%
 
IQ iQIYI, Inc.
4.8200
0.00%
 
LYV Live Nation Entertainment, Inc.
88.49
-1.29%