NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
NFLX: Netflix, Inc. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6776
CLOSE 1.6826
Low
LOW 0.6931
High
HIGH 2.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 0.7931 | 0.7961 | 0.7566 | 0.764 |
| 01/05/2010 | 0.7653 | 0.7657 | 0.7259 | 0.7359 |
| 01/06/2010 | 0.7361 | 0.7673 | 0.7197 | 0.7617 |
| 01/07/2010 | 0.7731 | 0.7757 | 0.7463 | 0.7486 |
| 01/08/2010 | 0.7499 | 0.7743 | 0.7466 | 0.7614 |
| 01/11/2010 | 0.766 | 0.7704 | 0.7529 | 0.7604 |
| 01/12/2010 | 0.7529 | 0.7583 | 0.7451 | 0.7481 |
| 01/13/2010 | 0.7613 | 0.7754 | 0.7559 | 0.7709 |
| 01/14/2010 | 0.7519 | 0.7576 | 0.727 | 0.7284 |
| 01/15/2010 | 0.7246 | 0.7407 | 0.7233 | 0.7279 |
| 01/19/2010 | 0.725 | 0.7383 | 0.7243 | 0.7314 |
| 01/20/2010 | 0.7266 | 0.7493 | 0.7221 | 0.732 |
| 01/21/2010 | 0.7217 | 0.7454 | 0.7214 | 0.7313 |
| 01/22/2010 | 0.7297 | 0.7484 | 0.7214 | 0.727 |
| 01/25/2010 | 0.7293 | 0.7357 | 0.6931 | 0.7019 |
| 01/26/2010 | 0.696 | 0.7179 | 0.6937 | 0.7136 |
| 01/27/2010 | 0.7143 | 0.7311 | 0.6993 | 0.7281 |
| 01/28/2010 | 0.8813 | 0.9121 | 0.8676 | 0.9006 |
| 01/29/2010 | 0.8963 | 0.9224 | 0.8793 | 0.8893 |
| 02/01/2010 | 0.883 | 0.8981 | 0.8533 | 0.8719 |
| 02/02/2010 | 0.87 | 0.8879 | 0.8696 | 0.8836 |
| 02/03/2010 | 0.8836 | 0.8983 | 0.8761 | 0.885 |
| 02/04/2010 | 0.8764 | 0.8893 | 0.859 | 0.862 |
| 02/05/2010 | 0.8596 | 0.8716 | 0.8469 | 0.8691 |
| 02/08/2010 | 0.8706 | 0.8816 | 0.8571 | 0.87 |
| 02/09/2010 | 0.8723 | 0.888 | 0.871 | 0.8876 |
| 02/10/2010 | 0.8873 | 0.8919 | 0.872 | 0.8784 |
| 02/11/2010 | 0.8744 | 0.907 | 0.8729 | 0.9051 |
| 02/12/2010 | 0.9 | 0.9026 | 0.8869 | 0.9026 |
| 02/16/2010 | 0.9089 | 0.9287 | 0.9071 | 0.9266 |
| 02/17/2010 | 0.9256 | 0.9256 | 0.9061 | 0.9216 |
| 02/18/2010 | 0.913 | 0.9467 | 0.9127 | 0.9443 |
| 02/19/2010 | 0.9407 | 0.9581 | 0.9361 | 0.9521 |
| 02/22/2010 | 0.9577 | 0.9614 | 0.9116 | 0.9324 |
| 02/23/2010 | 0.9266 | 0.9321 | 0.9167 | 0.9193 |
| 02/24/2010 | 0.9244 | 0.934 | 0.9166 | 0.9241 |
| 02/25/2010 | 0.9141 | 0.9374 | 0.9014 | 0.9373 |
| 02/26/2010 | 0.938 | 0.9547 | 0.9329 | 0.9436 |
| 03/01/2010 | 0.9431 | 0.9964 | 0.9431 | 0.9957 |
| 03/02/2010 | 0.9999 | 1 | 0.9831 | 0.9854 |
| 03/03/2010 | 0.9447 | 0.977 | 0.9374 | 0.965 |
| 03/04/2010 | 0.96 | 0.9796 | 0.9591 | 0.9716 |
| 03/05/2010 | 0.975 | 0.9814 | 0.9576 | 0.9664 |
| 03/08/2010 | 0.9713 | 0.9823 | 0.9689 | 0.9811 |
| 03/09/2010 | 0.9743 | 1.02 | 0.9736 | 0.9991 |
| 03/10/2010 | 1 | 1.02 | 1 | 1.02 |
| 03/11/2010 | 1.02 | 1.02 | 1.01 | 1.02 |
| 03/12/2010 | 1 | 1.01 | 0.9903 | 0.9997 |
| 03/15/2010 | 0.9997 | 0.9997 | 0.988 | 0.9943 |
| 03/16/2010 | 0.9936 | 1.01 | 0.9936 | 1.01 |
| 03/17/2010 | 1.01 | 1.02 | 1.01 | 1.01 |
| 03/18/2010 | 1.01 | 1.02 | 1.01 | 1.01 |
| 03/19/2010 | 1.01 | 1.01 | 1 | 1.01 |
| 03/22/2010 | 1.01 | 1.04 | 1 | 1.04 |
| 03/23/2010 | 1.04 | 1.05 | 1.03 | 1.04 |
| 03/24/2010 | 1.04 | 1.05 | 1.03 | 1.03 |
| 03/25/2010 | 1.04 | 1.07 | 1.04 | 1.05 |
| 03/26/2010 | 1.05 | 1.07 | 1.05 | 1.06 |
| 03/29/2010 | 1.07 | 1.07 | 1.05 | 1.06 |
| 03/30/2010 | 1.07 | 1.08 | 1.06 | 1.07 |
| 03/31/2010 | 1.06 | 1.07 | 1.05 | 1.05 |
| 04/01/2010 | 1.05 | 1.08 | 1.05 | 1.07 |
| 04/05/2010 | 1.08 | 1.14 | 1.08 | 1.14 |
| 04/06/2010 | 1.15 | 1.2 | 1.14 | 1.19 |
| 04/07/2010 | 1.17 | 1.18 | 1.13 | 1.14 |
| 04/08/2010 | 1.13 | 1.17 | 1.13 | 1.17 |
| 04/09/2010 | 1.16 | 1.18 | 1.15 | 1.18 |
| 04/12/2010 | 1.18 | 1.19 | 1.17 | 1.19 |
| 04/13/2010 | 1.19 | 1.24 | 1.19 | 1.23 |
| 04/14/2010 | 1.24 | 1.27 | 1.23 | 1.25 |
| 04/15/2010 | 1.25 | 1.26 | 1.22 | 1.24 |
| 04/16/2010 | 1.24 | 1.24 | 1.2 | 1.22 |
| 04/19/2010 | 1.22 | 1.24 | 1.18 | 1.21 |
| 04/20/2010 | 1.22 | 1.25 | 1.21 | 1.24 |
| 04/21/2010 | 1.26 | 1.27 | 1.22 | 1.24 |
| 04/22/2010 | 1.3 | 1.46 | 1.3 | 1.43 |
| 04/23/2010 | 1.43 | 1.44 | 1.38 | 1.42 |
| 04/26/2010 | 1.44 | 1.57 | 1.43 | 1.55 |
| 04/27/2010 | 1.5 | 1.52 | 1.45 | 1.46 |
| 04/28/2010 | 1.45 | 1.47 | 1.4 | 1.42 |
| 04/29/2010 | 1.44 | 1.49 | 1.42 | 1.47 |
| 04/30/2010 | 1.48 | 1.48 | 1.41 | 1.41 |
| 05/03/2010 | 1.43 | 1.48 | 1.41 | 1.46 |
| 05/04/2010 | 1.43 | 1.44 | 1.4 | 1.42 |
| 05/05/2010 | 1.39 | 1.45 | 1.37 | 1.4 |
| 05/06/2010 | 1.39 | 1.44 | 1.29 | 1.39 |
| 05/07/2010 | 1.39 | 1.43 | 1.29 | 1.3 |
| 05/10/2010 | 1.37 | 1.4 | 1.36 | 1.39 |
| 05/11/2010 | 1.37 | 1.46 | 1.37 | 1.43 |
| 05/12/2010 | 1.45 | 1.54 | 1.45 | 1.54 |
| 05/13/2010 | 1.55 | 1.71 | 1.53 | 1.57 |
| 05/14/2010 | 1.51 | 1.51 | 1.43 | 1.44 |
| 05/17/2010 | 1.45 | 1.53 | 1.45 | 1.52 |
| 05/18/2010 | 1.51 | 1.54 | 1.44 | 1.46 |
| 05/19/2010 | 1.44 | 1.49 | 1.39 | 1.44 |
| 05/20/2010 | 1.38 | 1.4 | 1.33 | 1.36 |
| 05/21/2010 | 1.31 | 1.43 | 1.3 | 1.42 |
| 05/24/2010 | 1.45 | 1.49 | 1.43 | 1.45 |
| 05/25/2010 | 1.39 | 1.5 | 1.39 | 1.5 |
| 05/26/2010 | 1.54 | 1.55 | 1.48 | 1.5 |
| 05/27/2010 | 1.54 | 1.56 | 1.51 | 1.56 |
| 05/28/2010 | 1.56 | 1.63 | 1.55 | 1.59 |
| 06/01/2010 | 1.56 | 1.59 | 1.53 | 1.53 |
| 06/02/2010 | 1.56 | 1.59 | 1.5 | 1.58 |
| 06/03/2010 | 1.6 | 1.64 | 1.57 | 1.6 |
| 06/04/2010 | 1.57 | 1.64 | 1.54 | 1.57 |
| 06/07/2010 | 1.57 | 1.62 | 1.53 | 1.56 |
| 06/08/2010 | 1.59 | 1.61 | 1.53 | 1.58 |
| 06/09/2010 | 1.61 | 1.68 | 1.6 | 1.65 |
| 06/10/2010 | 1.69 | 1.71 | 1.66 | 1.7 |
| 06/11/2010 | 1.68 | 1.74 | 1.67 | 1.72 |
| 06/14/2010 | 1.76 | 1.83 | 1.75 | 1.81 |
| 06/15/2010 | 1.79 | 1.79 | 1.75 | 1.76 |
| 06/16/2010 | 1.75 | 1.8 | 1.71 | 1.78 |
| 06/17/2010 | 1.79 | 1.83 | 1.78 | 1.8 |
| 06/18/2010 | 1.8 | 1.82 | 1.78 | 1.81 |
| 06/21/2010 | 1.8 | 1.81 | 1.68 | 1.7 |
| 06/22/2010 | 1.71 | 1.72 | 1.63 | 1.66 |
| 06/23/2010 | 1.68 | 1.7 | 1.63 | 1.68 |
| 06/24/2010 | 1.67 | 1.68 | 1.64 | 1.65 |
| 06/25/2010 | 1.65 | 1.69 | 1.61 | 1.69 |
| 06/28/2010 | 1.7 | 1.71 | 1.66 | 1.68 |
| 06/29/2010 | 1.65 | 1.65 | 1.6 | 1.61 |
| 06/30/2010 | 1.57 | 1.62 | 1.54 | 1.55 |
| 07/01/2010 | 1.55 | 1.58 | 1.48 | 1.57 |
| 07/02/2010 | 1.58 | 1.59 | 1.52 | 1.53 |
| 07/06/2010 | 1.56 | 1.59 | 1.52 | 1.53 |
| 07/07/2010 | 1.55 | 1.69 | 1.53 | 1.69 |
| 07/08/2010 | 1.71 | 1.75 | 1.65 | 1.67 |
| 07/09/2010 | 1.66 | 1.68 | 1.63 | 1.68 |
| 07/12/2010 | 1.69 | 1.72 | 1.67 | 1.71 |
| 07/13/2010 | 1.73 | 1.74 | 1.68 | 1.73 |
| 07/14/2010 | 1.72 | 1.77 | 1.7 | 1.76 |
| 07/15/2010 | 1.74 | 1.75 | 1.7 | 1.73 |
| 07/16/2010 | 1.72 | 1.73 | 1.68 | 1.69 |
| 07/19/2010 | 1.68 | 1.72 | 1.65 | 1.7 |
| 07/20/2010 | 1.67 | 1.73 | 1.64 | 1.72 |
| 07/21/2010 | 1.74 | 1.77 | 1.7 | 1.71 |
| 07/22/2010 | 1.56 | 1.61 | 1.45 | 1.48 |
| 07/23/2010 | 1.5 | 1.55 | 1.46 | 1.54 |
| 07/26/2010 | 1.55 | 1.56 | 1.45 | 1.47 |
| 07/27/2010 | 1.5 | 1.51 | 1.46 | 1.49 |
| 07/28/2010 | 1.48 | 1.49 | 1.42 | 1.43 |
| 07/29/2010 | 1.44 | 1.45 | 1.36 | 1.4 |
| 07/30/2010 | 1.42 | 1.47 | 1.41 | 1.47 |
| 08/02/2010 | 1.49 | 1.5 | 1.44 | 1.46 |
| 08/03/2010 | 1.44 | 1.5 | 1.41 | 1.49 |
| 08/04/2010 | 1.5 | 1.55 | 1.5 | 1.54 |
| 08/05/2010 | 1.53 | 1.58 | 1.51 | 1.58 |
| 08/06/2010 | 1.55 | 1.7 | 1.54 | 1.69 |
| 08/09/2010 | 1.69 | 1.7 | 1.64 | 1.67 |
| 08/10/2010 | 1.62 | 1.81 | 1.62 | 1.79 |
| 08/11/2010 | 1.74 | 1.83 | 1.73 | 1.81 |
| 08/12/2010 | 1.78 | 1.91 | 1.77 | 1.9 |
| 08/13/2010 | 1.89 | 1.92 | 1.86 | 1.89 |
| 08/16/2010 | 1.88 | 1.97 | 1.87 | 1.96 |
| 08/17/2010 | 1.99 | 2.01 | 1.89 | 1.9 |
| 08/18/2010 | 1.84 | 1.86 | 1.79 | 1.8 |
| 08/19/2010 | 1.77 | 1.85 | 1.77 | 1.83 |
| 08/20/2010 | 1.82 | 1.87 | 1.82 | 1.86 |
| 08/23/2010 | 1.86 | 1.89 | 1.81 | 1.81 |
| 08/24/2010 | 1.79 | 1.8 | 1.73 | 1.73 |
| 08/25/2010 | 1.71 | 1.78 | 1.71 | 1.78 |
| 08/26/2010 | 1.8 | 1.82 | 1.78 | 1.8 |
| 08/27/2010 | 1.81 | 1.82 | 1.76 | 1.8 |
| 08/30/2010 | 1.79 | 1.8 | 1.75 | 1.76 |
| 08/31/2010 | 1.74 | 1.81 | 1.74 | 1.79 |
| 09/01/2010 | 1.87 | 1.95 | 1.84 | 1.93 |
| 09/02/2010 | 1.92 | 1.98 | 1.89 | 1.97 |
| 09/03/2010 | 2 | 2.04 | 1.97 | 1.98 |
| 09/07/2010 | 1.97 | 2.04 | 1.97 | 2.03 |
| 09/08/2010 | 2.05 | 2.11 | 2.05 | 2.09 |
| 09/09/2010 | 2.12 | 2.14 | 2.07 | 2.08 |
| 09/10/2010 | 2.09 | 2.1 | 2.06 | 2.09 |
| 09/13/2010 | 2.13 | 2.14 | 2.1 | 2.11 |
| 09/14/2010 | 2.11 | 2.13 | 2.09 | 2.1 |
| 09/15/2010 | 2.09 | 2.09 | 2.04 | 2.04 |
| 09/16/2010 | 2.04 | 2.05 | 2 | 2.01 |
| 09/17/2010 | 2.03 | 2.04 | 2 | 2.01 |
| 09/20/2010 | 2.03 | 2.06 | 2 | 2.04 |
| 09/21/2010 | 2.05 | 2.12 | 2.04 | 2.1 |
| 09/22/2010 | 2.14 | 2.24 | 2.13 | 2.24 |
| 09/23/2010 | 2.27 | 2.34 | 2.26 | 2.29 |
| 09/24/2010 | 2.34 | 2.39 | 2.3 | 2.32 |
| 09/27/2010 | 2.29 | 2.37 | 2.28 | 2.36 |
| 09/28/2010 | 2.36 | 2.36 | 2.28 | 2.31 |
| 09/29/2010 | 2.29 | 2.44 | 2.29 | 2.44 |
| 09/30/2010 | 2.45 | 2.49 | 2.31 | 2.32 |
| 10/01/2010 | 2.29 | 2.3 | 2.2 | 2.21 |
| 10/04/2010 | 2.19 | 2.27 | 2.17 | 2.23 |
| 10/05/2010 | 2.28 | 2.29 | 2.2 | 2.23 |
| 10/06/2010 | 2.21 | 2.27 | 2.12 | 2.15 |
| 10/07/2010 | 2.15 | 2.2 | 2.13 | 2.16 |
| 10/08/2010 | 2.17 | 2.19 | 2.11 | 2.14 |
| 10/11/2010 | 2.15 | 2.24 | 2.15 | 2.2 |
| 10/12/2010 | 2.2 | 2.23 | 2.16 | 2.22 |
| 10/13/2010 | 2.26 | 2.28 | 2.2 | 2.21 |
| 10/14/2010 | 2.2 | 2.24 | 2.16 | 2.18 |
| 10/15/2010 | 2.19 | 2.23 | 2.17 | 2.22 |
| 10/18/2010 | 2.23 | 2.24 | 2.17 | 2.19 |
| 10/19/2010 | 2.15 | 2.18 | 2.11 | 2.13 |
| 10/20/2010 | 2.14 | 2.23 | 2.11 | 2.19 |
| 10/21/2010 | 2.42 | 2.5 | 2.38 | 2.47 |
| 10/22/2010 | 2.39 | 2.45 | 2.37 | 2.4 |
| 10/25/2010 | 2.42 | 2.43 | 2.36 | 2.38 |
| 10/26/2010 | 2.39 | 2.57 | 2.39 | 2.54 |
| 10/27/2010 | 2.56 | 2.64 | 2.51 | 2.55 |
| 10/28/2010 | 2.56 | 2.56 | 2.47 | 2.51 |
| 10/29/2010 | 2.5 | 2.51 | 2.42 | 2.48 |
| 11/01/2010 | 2.49 | 2.49 | 2.37 | 2.39 |
| 11/02/2010 | 2.38 | 2.48 | 2.38 | 2.45 |
| 11/03/2010 | 2.47 | 2.49 | 2.41 | 2.45 |
| 11/04/2010 | 2.48 | 2.48 | 2.38 | 2.4 |
| 11/05/2010 | 2.44 | 2.44 | 2.38 | 2.4 |
| 11/08/2010 | 2.38 | 2.44 | 2.36 | 2.42 |
| 11/09/2010 | 2.43 | 2.5 | 2.42 | 2.44 |
| 11/10/2010 | 2.43 | 2.53 | 2.41 | 2.53 |
| 11/11/2010 | 2.5 | 2.55 | 2.48 | 2.5 |
| 11/12/2010 | 2.49 | 2.53 | 2.43 | 2.47 |
| 11/15/2010 | 2.46 | 2.48 | 2.4 | 2.4 |
| 11/16/2010 | 2.38 | 2.42 | 2.34 | 2.36 |
| 11/17/2010 | 2.35 | 2.41 | 2.34 | 2.38 |
| 11/18/2010 | 2.42 | 2.44 | 2.4 | 2.4 |
| 11/19/2010 | 2.41 | 2.48 | 2.4 | 2.47 |
| 11/22/2010 | 2.59 | 2.7 | 2.59 | 2.69 |
| 11/23/2010 | 2.66 | 2.74 | 2.66 | 2.68 |
| 11/24/2010 | 2.73 | 2.74 | 2.67 | 2.7 |
| 11/26/2010 | 2.69 | 2.75 | 2.68 | 2.73 |
| 11/29/2010 | 2.77 | 2.86 | 2.75 | 2.84 |
| 11/30/2010 | 2.83 | 2.95 | 2.79 | 2.94 |
| 12/01/2010 | 2.97 | 2.99 | 2.83 | 2.86 |
| 12/02/2010 | 2.77 | 2.81 | 2.73 | 2.76 |
| 12/03/2010 | 2.78 | 2.79 | 2.64 | 2.65 |
| 12/06/2010 | 2.67 | 2.77 | 2.66 | 2.76 |
| 12/07/2010 | 2.82 | 2.85 | 2.71 | 2.71 |
| 12/08/2010 | 2.64 | 2.69 | 2.59 | 2.69 |
| 12/09/2010 | 2.71 | 2.74 | 2.65 | 2.73 |
| 12/10/2010 | 2.82 | 2.83 | 2.75 | 2.78 |
| 12/13/2010 | 2.75 | 2.75 | 2.61 | 2.63 |
| 12/14/2010 | 2.59 | 2.61 | 2.53 | 2.55 |
| 12/15/2010 | 2.55 | 2.59 | 2.51 | 2.55 |
| 12/16/2010 | 2.55 | 2.61 | 2.55 | 2.6 |
| 12/17/2010 | 2.62 | 2.64 | 2.57 | 2.57 |
| 12/20/2010 | 2.58 | 2.59 | 2.52 | 2.54 |
| 12/21/2010 | 2.58 | 2.66 | 2.56 | 2.66 |
| 12/22/2010 | 2.67 | 2.71 | 2.64 | 2.65 |
| 12/23/2010 | 2.65 | 2.65 | 2.59 | 2.64 |
| 12/27/2010 | 2.57 | 2.58 | 2.54 | 2.57 |
| 12/28/2010 | 2.56 | 2.63 | 2.55 | 2.62 |
| 12/29/2010 | 2.63 | 2.64 | 2.57 | 2.58 |
| 12/30/2010 | 2.57 | 2.58 | 2.55 | 2.57 |
| 12/31/2010 | 2.56 | 2.57 | 2.51 | 2.51 |