Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,076.66
-1,869.75(-2.97%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

COVID

Singapore storms back toward pre-COVID levels of air traffic

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

664.78+11.62 (+1.78%)

At close: 4:00PM EDT

665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	651.81	665.46	651.81	664.78	664.78	6,179,700
21 Oct 2021	628.89	654.01	628.65	653.16	653.16	8,437,100
20 Oct 2021	625.57	637.40	617.15	625.14	625.14	10,622,000
19 Oct 2021	636.97	641.00	632.30	639.00	639.00	7,633,100
18 Oct 2021	632.10	638.41	620.59	637.97	637.97	4,669,100
15 Oct 2021	638.00	639.42	625.16	628.29	628.29	4,114,400
14 Oct 2021	632.23	636.88	626.79	633.80	633.80	2,671,700
13 Oct 2021	632.18	632.18	622.10	629.76	629.76	2,420,300
12 Oct 2021	633.02	637.66	621.99	624.94	624.94	3,227,300
11 Oct 2021	633.20	639.42	626.78	627.04	627.04	2,862,500
08 Oct 2021	634.17	643.80	630.86	632.66	632.66	3,271,100
07 Oct 2021	642.23	646.84	630.45	631.85	631.85	3,556,900
06 Oct 2021	628.18	639.87	626.36	639.10	639.10	4,580,400
05 Oct 2021	606.94	640.39	606.89	634.81	634.81	9,534,300
04 Oct 2021	613.39	626.13	594.68	603.35	603.35	4,995,900
01 Oct 2021	604.24	614.99	597.51	613.15	613.15	4,090,800
30 Sep 2021	608.05	619.00	608.05	610.34	610.34	6,612,600
29 Sep 2021	589.01	609.88	588.01	599.06	599.06	6,221,000
28 Sep 2021	589.00	599.54	580.16	583.85	583.85	4,431,100
27 Sep 2021	587.95	593.58	576.93	592.64	592.64	2,504,700
24 Sep 2021	592.50	592.98	583.64	592.39	592.39	2,126,200
23 Sep 2021	590.79	599.32	589.13	593.26	593.26	2,526,200
22 Sep 2021	579.69	595.65	579.69	590.65	590.65	4,021,800
21 Sep 2021	578.31	581.88	569.37	573.14	573.14	2,250,900
20 Sep 2021	586.79	591.53	568.08	575.43	575.43	3,732,200
17 Sep 2021	587.85	590.28	580.85	589.35	589.35	4,145,100
16 Sep 2021	584.30	587.48	577.72	586.50	586.50	1,832,000
15 Sep 2021	578.17	584.62	575.37	582.87	582.87	2,755,600
14 Sep 2021	584.89	587.28	575.56	577.76	577.76	3,457,000
13 Sep 2021	598.57	598.57	582.78	589.29	589.29	3,062,900
10 Sep 2021	598.16	609.45	593.67	598.72	598.72	3,948,000
09 Sep 2021	606.47	609.44	596.55	597.54	597.54	2,954,200
08 Sep 2021	603.84	615.60	595.71	606.05	606.05	5,424,500
07 Sep 2021	594.69	613.85	593.99	606.71	606.71	5,821,400
03 Sep 2021	585.80	591.88	583.14	590.53	590.53	2,681,200
02 Sep 2021	583.68	598.76	583.68	588.55	588.55	6,179,900
01 Sep 2021	569.00	591.00	569.00	582.07	582.07	5,626,200
31 Aug 2021	566.12	569.48	561.61	569.19	569.19	2,431,900
30 Aug 2021	557.25	567.16	556.45	566.18	566.18	2,434,800
27 Aug 2021	551.60	564.17	549.25	558.92	558.92	3,251,100
26 Aug 2021	546.16	552.60	545.90	550.12	550.12	1,595,500
25 Aug 2021	550.16	552.84	545.45	547.58	547.58	2,065,600
24 Aug 2021	551.48	555.31	549.27	553.41	553.41	2,109,500
23 Aug 2021	545.98	555.55	543.74	553.33	553.33	2,602,000
20 Aug 2021	545.09	551.39	539.10	546.88	546.88	3,774,300
19 Aug 2021	522.74	548.39	521.87	543.71	543.71	7,497,300
18 Aug 2021	520.00	526.38	518.65	521.87	521.87	2,582,000
17 Aug 2021	515.47	520.79	514.20	518.91	518.91	2,309,800
16 Aug 2021	515.24	523.38	512.30	517.92	517.92	2,032,800
13 Aug 2021	512.64	521.44	511.51	515.92	515.92	2,176,300
12 Aug 2021	511.86	513.00	507.20	510.72	510.72	1,685,700
11 Aug 2021	517.00	519.57	509.77	512.40	512.40	1,673,900
10 Aug 2021	520.00	520.79	512.97	515.84	515.84	1,960,500
09 Aug 2021	521.15	522.67	517.99	519.97	519.97	1,367,800
06 Aug 2021	524.00	526.84	519.39	520.55	520.55	1,919,400
05 Aug 2021	517.13	525.41	514.02	524.89	524.89	2,556,700
04 Aug 2021	513.00	517.98	510.37	517.35	517.35	2,039,400
03 Aug 2021	514.39	515.63	505.37	510.82	510.82	2,579,400
02 Aug 2021	519.00	519.85	510.51	515.15	515.15	2,096,600
30 Jul 2021	512.69	519.79	510.96	517.57	517.57	2,534,900
29 Jul 2021	519.96	520.78	513.79	514.25	514.25	1,736,000
28 Jul 2021	521.82	524.47	516.98	519.30	519.30	2,390,500
27 Jul 2021	518.08	521.95	512.05	518.91	518.91	2,759,000
26 Jul 2021	514.38	521.13	509.01	516.49	516.49	2,254,500
23 Jul 2021	512.16	517.41	504.66	515.41	515.41	3,820,500
22 Jul 2021	510.21	513.68	507.00	511.77	511.77	4,328,100
21 Jul 2021	526.13	530.99	505.61	513.63	513.63	11,906,800
20 Jul 2021	526.07	536.64	520.30	531.05	531.05	6,930,400
19 Jul 2021	526.05	534.91	522.24	532.28	532.28	3,885,800
16 Jul 2021	541.81	544.06	527.05	530.31	530.31	3,442,100
15 Jul 2021	553.97	557.54	538.20	542.95	542.95	5,713,900
14 Jul 2021	541.01	554.10	541.01	547.95	547.95	4,659,500
13 Jul 2021	535.76	545.33	535.76	540.68	540.68	2,751,600
12 Jul 2021	540.30	540.65	532.92	537.31	537.31	1,780,700
09 Jul 2021	531.00	538.26	528.58	535.98	535.98	2,777,200
08 Jul 2021	530.93	535.50	529.09	530.76	530.76	3,269,000
07 Jul 2021	544.24	544.64	531.66	535.96	535.96	2,722,500
06 Jul 2021	533.00	542.86	533.00	541.64	541.64	2,775,100
02 Jul 2021	535.50	538.54	529.39	533.98	533.98	1,975,500
01 Jul 2021	525.72	537.04	525.72	533.54	533.54	2,805,400
30 Jun 2021	534.06	534.38	526.82	528.21	528.21	2,773,400
29 Jun 2021	533.55	536.13	528.57	533.50	533.50	2,314,600
28 Jun 2021	528.12	533.94	524.56	533.03	533.03	2,820,200
25 Jun 2021	528.84	533.06	525.00	527.07	527.07	5,299,100
24 Jun 2021	517.96	520.96	514.40	518.06	518.06	3,361,200
23 Jun 2021	508.48	516.63	508.20	512.74	512.74	3,944,800
22 Jun 2021	498.54	513.55	495.80	508.82	508.82	5,809,300
21 Jun 2021	501.64	502.05	492.28	497.00	497.00	5,277,300
18 Jun 2021	496.40	504.49	495.24	500.77	500.77	5,197,600
17 Jun 2021	490.25	501.80	490.15	498.34	498.34	3,198,300
16 Jun 2021	495.00	496.46	486.28	492.41	492.41	3,533,200
15 Jun 2021	501.23	501.23	490.40	491.90	491.90	3,104,100
14 Jun 2021	489.68	503.50	486.91	499.89	499.89	4,400,200
11 Jun 2021	490.00	491.41	487.78	488.77	488.77	3,124,000
10 Jun 2021	487.17	490.21	482.14	487.27	487.27	4,382,900
09 Jun 2021	494.50	496.09	484.65	485.81	485.81	3,055,000
08 Jun 2021	497.00	498.82	489.37	492.39	492.39	2,374,000
07 Jun 2021	492.92	496.70	490.55	494.66	494.66	2,791,900
04 Jun 2021	492.00	501.86	490.95	494.74	494.74	3,160,500
03 Jun 2021	495.19	496.66	487.25	489.43	489.43	3,887,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,076.66-1,869.75(-2.97%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Singapore storms back toward pre-COVID levels of air traffic

Netflix, Inc. (NFLX)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,076.66
-1,869.75(-2.97%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)