The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Netflix Inc.

  • NFLX
  • NASDAQ
  • Other Services
  • Latest 440.695
  • Currency US$
  • Change 2.145
  • Percent Change 0.489 %
  • Volume 1,105,414
  • Fri Jul 11, 2014 12:03 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 440.58 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 444.13 439.63 441.46 440.58 1,108,296
Jul 10 444.19 428.20 434.39 438.55 3,485,363
Jul 9 449.34 439.73 446.18 443.00 3,002,286
Jul 8 461.00 439.28 459.65 445.05 3,742,994
Jul 7 472.23 460.00 472.10 460.62 2,619,890
Jul 3 472.62 468.87 470.16 472.35 1,622,785
Jul 2 475.87 466.04 473.48 466.74 2,474,601
Jul 1 473.68 455.30 456.23 473.10 5,434,198
Jun 30 446.87 439.69 442.86 440.60 1,516,286
Jun 27 443.19 437.40 438.32 442.08 2,227,073
Jun 26 442.14 436.75 440.79 439.61 2,035,575
Jun 25 444.76 433.33 435.00 444.21 2,251,912
Jun 24 449.94 435.50 438.05 436.36 2,914,153
Jun 23 441.86 435.55 439.36 439.52 1,527,393
Jun 20 442.88 434.98 441.20 440.18 1,892,541
Jun 19 449.49 438.06 449.43 441.39 2,477,314
Jun 18 450.82 440.25 443.67 448.68 2,685,192
Jun 17 448.09 437.77 438.04 443.65 4,142,810
Jun 16 431.21 423.42 426.53 430.26 1,792,917
Jun 13 427.90 417.21 423.00 427.71 2,255,671
Jun 12 430.25 420.50 429.07 422.45 2,262,726
Jun 11 432.60 425.00 425.23 430.00 1,964,688
Jun 10 436.04 425.02 425.52 428.29 3,277,264
Jun 9 430.65 420.09 429.50 423.09 2,387,279
Jun 6 434.89 428.36 430.01 430.13 2,247,845
Jun 5 429.40 418.57 423.75 428.35 2,706,589
Jun 4 424.50 413.30 416.76 423.21 2,492,105
Jun 3 425.60 417.05 419.99 417.57 2,448,582
Jun 2 422.91 412.50 419.48 422.06 2,928,781
May 30 421.74 411.61 415.18 417.83 4,179,281