home / stock / nflx / nflx quote
$353.11 Last:
0.65% Change Percent:
$358.44 Open:
$353.11 Previous Close:
$360.95 High:
$352.855 Low:
5,054,151 Volume:
01/30/2023 03:41:27 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 358.44 | 353.11 | 360.95 | 352.855 | 5,054,151 |
2023-01-27 | 363.2 | 360.77 | 365.92 | 360.59 | 6,703,548 |
2023-01-26 | 368.77 | 364.87 | 369.02 | 361.7 | 8,256,844 |
2023-01-25 | 360.57 | 367.96 | 368.8999 | 358.501 | 7,766,907 |
2023-01-24 | 357.53 | 363.83 | 365.65 | 355.1401 | 11,796,528 |
2023-01-23 | 341.715 | 357.42 | 362.2453 | 340.6329 | 15,646,853 |
2023-01-20 | 336.79 | 342.5 | 344 | 332.625 | 28,430,339 |
2023-01-19 | 322.57 | 315.78 | 324.89 | 313.39 | 18,008,195 |
2023-01-18 | 326.75 | 326.33 | 330.08 | 321.25 | 7,814,115 |
2023-01-17 | 331.08 | 326.22 | 332.5 | 323.6 | 9,246,987 |
2023-01-16 | 329.97 | 332.82 | 336.65 | 328.885 | 8,286,816 |
2023-01-13 | 329.97 | 332.82 | 336.65 | 328.885 | 8,286,816 |
2023-01-12 | 332.5 | 330.13 | 332.95 | 323.14 | 10,856,246 |
2023-01-11 | 326.5 | 327.26 | 328.88 | 321.35 | 9,579,681 |
2023-01-10 | 311.07 | 327.54 | 329.35 | 311.07 | 13,072,286 |
2023-01-09 | 316.83 | 315.17 | 321.7 | 313.22 | 6,766,628 |
2023-01-06 | 311.57 | 315.55 | 316.77 | 303.69 | 8,959,839 |
2023-01-05 | 307 | 309.7 | 314.18 | 304.545 | 8,328,390 |
2023-01-04 | 298.24 | 309.41 | 311.135 | 295.51 | 9,345,054 |
2023-01-03 | 298.06 | 294.95 | 298.39 | 288.7 | 6,763,964 |
News, Short Squeeze, Breakout and More Instantly...