Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Netflix, Inc. logo
NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NFLX: Netflix, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1827
CLOSE 1.1856

Low

LOW 0.7544

High

HIGH 1.91
DATEOPENHIGHLOWCLOSE
01/03/201211.0411.03
01/04/20121.031.161.031.15
01/05/20121.131.171.11.13
01/06/20121.131.251.121.23
01/09/20121.281.421.241.4
01/10/20121.431.431.321.37
01/11/20121.361.371.311.32
01/12/20121.321.331.271.32
01/13/20121.311.381.291.35
01/17/20121.371.41.351.35
01/18/20121.331.411.321.41
01/19/20121.421.491.421.48
01/20/20121.471.51.421.43
01/23/20121.411.421.341.34
01/24/20121.321.351.311.32
01/25/20121.321.361.311.36
01/26/20121.631.711.61.66
01/27/20121.651.771.631.77
01/30/20121.781.851.761.79
01/31/20121.791.791.681.72
02/01/20121.731.771.691.76
02/02/20121.761.81.751.77
02/03/20121.791.821.761.81
02/06/20121.761.871.741.85
02/07/20121.841.911.811.83
02/08/20121.81.821.761.77
02/09/20121.781.811.751.78
02/10/20121.771.81.761.77
02/13/20121.791.791.691.69
02/14/20121.71.781.691.76
02/15/20121.771.791.731.74
02/16/20121.751.771.711.74
02/17/20121.741.761.721.74
02/21/20121.771.81.671.68
02/22/20121.641.641.551.61
02/23/20121.591.631.591.61
02/24/20121.611.631.591.6
02/27/20121.541.581.521.56
02/28/20121.551.641.541.62
02/29/20121.621.631.571.58
03/01/20121.561.621.551.61
03/02/20121.611.681.591.64
03/05/20121.641.661.581.58
03/06/20121.561.571.511.53
03/07/20121.591.591.461.5
03/08/20121.511.551.491.54
03/09/20121.531.581.511.56
03/12/20121.541.581.511.52
03/13/20121.541.561.51.52
03/14/20121.511.511.471.5
03/15/20121.511.581.51.57
03/16/20121.581.61.541.57
03/19/20121.561.641.551.63
03/20/20121.631.671.621.64
03/21/20121.661.731.651.72
03/22/20121.711.761.681.7
03/23/20121.711.731.681.72
03/26/20121.741.751.71.74
03/27/20121.741.761.721.72
03/28/20121.721.731.691.7
03/29/20121.681.691.611.64
03/30/20121.651.681.631.64
04/02/20121.641.641.61.63
04/03/20121.581.631.571.61
04/04/20121.591.611.571.58
04/05/20121.571.591.561.58
04/09/20121.551.571.521.52
04/10/20121.531.541.451.46
04/11/20121.471.481.411.43
04/12/20121.451.51.421.49
04/13/20121.51.521.461.49
04/16/20121.491.51.431.45
04/17/20121.451.541.451.53
04/18/20121.521.551.521.53
04/19/20121.51.571.491.53
04/20/20121.541.551.511.52
04/23/20121.51.51.451.45
04/24/20121.241.291.231.25
04/25/20121.271.271.171.23
04/26/20121.221.251.21.22
04/27/20121.221.231.191.2
04/30/20121.181.181.141.14
05/01/20121.151.181.131.16
05/02/20121.151.191.151.17
05/03/20121.171.171.081.09
05/04/20121.081.091.031.04
05/07/20121.041.081.031.05
05/08/20121.041.051.011.04
05/09/20121.031.071.021.06
05/10/20121.071.071.031.03
05/11/20121.041.121.041.11
05/14/20121.11.121.081.1
05/15/20121.111.131.11.11
05/16/20121.111.121.051.06
05/17/20121.061.061.031.03
05/18/20121.031.040.93370.9994
05/21/20120.99791.030.9651.02
05/22/20121.031.030.96070.9673
05/23/20120.96381.030.95961.03
05/24/20121.021.020.99291
05/25/20121.011.050.99841
05/29/20121.021.020.97430.992
05/30/20120.97830.98570.95710.962
05/31/20120.95290.96810.89090.9063
06/01/20120.87070.91040.86710.8993
06/04/20120.90360.9320.8910.9286
06/05/20120.92870.94760.91790.9261
06/06/20120.9380.97670.93070.9411
06/07/20120.95140.95570.92010.9234
06/08/20120.91960.94460.91040.9377
06/11/20120.94840.95130.89970.9
06/12/20120.90370.91940.89070.9003
06/13/20120.89430.92060.88760.8976
06/14/20120.8970.90210.87170.8951
06/15/20120.90390.94190.89610.9399
06/18/20120.92940.95640.92560.9533
06/19/20120.95571.010.95070.9976
06/20/20120.99260.99360.96590.9737
06/21/20120.97510.97770.93930.9406
06/22/20120.94630.97530.93860.9694
06/25/20120.96870.99330.94860.9576
06/26/20120.96010.96730.94770.9543
06/27/20120.95760.96070.93710.9499
06/28/20120.94430.97230.93970.9623
06/29/20120.97570.98230.95470.9784
07/02/20120.98240.98430.96070.9693
07/03/20120.97841.040.96731.03
07/05/20121.061.181.061.17
07/06/20121.21.221.151.17
07/09/20121.191.21.151.19
07/10/20121.21.21.141.15
07/11/20121.141.211.141.17
07/12/20121.161.221.151.21
07/13/20121.231.241.21.21
07/16/20121.221.221.181.19
07/17/20121.191.191.151.17
07/18/20121.161.181.151.16
07/19/20121.171.211.161.19
07/20/20121.181.191.161.17
07/23/20121.151.161.121.14
07/24/20121.161.181.111.15
07/25/20120.91730.95430.84570.8611
07/26/20120.84740.84940.8020.8144
07/27/20120.81940.84670.81430.8417
07/30/20120.84190.85660.80470.825
07/31/20120.82070.83310.80870.8121
08/01/20120.82040.82540.77290.7786
08/02/20120.77540.79560.76140.7696
08/03/20120.78370.79260.75440.7701
08/06/20120.77910.81670.7730.8113
08/07/20120.81360.84960.80790.8271
08/08/20120.82240.84130.81670.8257
08/09/20120.82270.8350.81790.8273
08/10/20120.82370.86510.81290.8557
08/13/20120.87460.8750.83570.8559
08/14/20120.8660.90140.85680.8823
08/15/20120.88610.90970.88310.9037
08/16/20120.90660.92270.89710.9187
08/17/20120.92690.9360.90730.9099
08/20/20120.90910.93360.8880.9177
08/21/20120.93060.95210.92360.9371
08/22/20120.93030.94860.92570.9343
08/23/20120.94310.94910.90830.915
08/24/20120.90130.91140.88360.9023
08/27/20120.90460.91390.88940.8913
08/28/20120.88910.90840.88810.8993
08/29/20120.90070.91210.89360.9063
08/30/20120.90230.90540.85960.864
08/31/20120.87590.8790.84410.8531
09/04/20120.82860.82860.7590.799
09/05/20120.79430.79540.77610.7851
09/06/20120.79440.81130.77370.8093
09/07/20120.80970.82570.79790.8094
09/10/20120.80490.81470.79440.7989
09/11/20120.79860.81960.78710.8166
09/12/20120.82140.83610.8080.8173
09/13/20120.81240.83110.80130.8286
09/14/20120.83570.87740.83290.8646
09/17/20120.84260.84290.8110.8146
09/18/20120.81840.83310.79740.8009
09/19/20120.81060.82710.79570.8149
09/20/20120.8060.83990.80570.8391
09/21/20120.8490.85310.82010.8256
09/24/20120.81230.82630.80410.8056
09/25/20120.81070.81370.76710.7686
09/26/20120.77130.7990.75790.7876
09/27/20120.7980.80140.77370.7936
09/28/20120.78630.79730.77460.7777
10/01/20120.780.80860.77630.8007
10/02/20120.80640.81840.790.8066
10/03/20120.83410.8950.83210.894
10/04/20120.8950.9610.89440.9524
10/05/20120.9580.97430.93030.9509
10/08/20121.021.0611.05
10/09/20120.98430.99260.93430.9361
10/10/20120.94040.97040.93040.9357
10/11/20120.95570.95860.93190.9426
10/12/20120.940.95140.91090.9191
10/15/20120.93070.93110.90570.9251
10/16/20120.92710.94590.91090.9436
10/17/20120.9430.98310.93770.9789
10/18/20120.97840.99770.95640.9623
10/19/20120.95990.96430.9180.9283
10/22/20120.91940.99610.91850.9697
10/23/20120.96140.98790.94370.9746
10/24/20120.82650.87140.820.8588
10/25/20120.85790.88090.85570.8787
10/26/20120.879310.86410.994
10/31/20120.94871.210.93641.13
11/01/20121.111.141.071.11
11/02/20121.11.141.091.1
11/05/20121.071.131.061.12
11/06/20121.11.141.081.09
11/07/20121.091.131.091.11
11/08/20121.121.151.081.09
11/09/20121.091.131.091.11
11/12/20121.131.151.111.12
11/13/20121.111.161.11.14
11/14/20121.141.161.131.14
11/15/20121.141.171.141.16
11/16/20121.161.191.151.16
11/19/20121.171.191.151.16
11/20/20121.161.21.161.18
11/21/20121.181.211.181.19
11/23/20121.191.21.171.19
11/26/20121.181.181.141.17
11/27/20121.171.191.171.19
11/28/20121.181.191.171.17
11/29/20121.181.181.151.16
11/30/20121.151.171.131.17
12/03/20121.171.171.081.09
12/04/20121.081.261.061.24
12/05/20121.241.251.181.19
12/06/20121.171.271.171.23
12/07/20121.261.281.221.23
12/10/20121.231.241.211.21
12/11/20121.221.251.211.23
12/12/20121.231.331.231.3
12/13/20121.31.331.281.32
12/14/20121.321.351.311.33
12/17/20121.331.361.321.35
12/18/20121.361.391.351.37
12/19/20121.381.41.341.34
12/20/20121.351.351.321.34
12/21/20121.321.331.31.3
12/24/20121.311.311.281.29
12/26/20121.281.331.281.3
12/27/20121.291.311.261.29
12/28/20121.281.291.271.28
12/31/20121.281.341.271.32