The closing price for Netflix (NFLX) in 2003 was $3.91, on December 31, 2003. It was up 361.5% for the year. The latest price is $557.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2003 | $4.05 | $4.09 | $3.88 | $3.91 | 16,802,463 |
| December 30 2003 | $4.17 | $4.17 | $4.03 | $4.06 | 15,572,913 |
| December 29 2003 | $4.18 | $4.23 | $4.15 | $4.17 | 16,269,133 |
| December 26 2003 | $4.06 | $4.21 | $4.05 | $4.16 | 11,886,698 |
| December 24 2003 | $3.94 | $4.18 | $3.92 | $4.07 | 27,524,587 |
| December 23 2003 | $3.71 | $3.96 | $3.64 | $3.92 | 29,043,559 |
| December 22 2003 | $3.63 | $3.73 | $3.61 | $3.71 | 18,924,387 |
| December 19 2003 | $3.66 | $3.70 | $3.60 | $3.65 | 18,169,227 |
| December 18 2003 | $3.59 | $3.70 | $3.55 | $3.65 | 44,256,700 |
| December 17 2003 | $3.18 | $3.62 | $3.08 | $3.61 | 64,463,235 |
| December 16 2003 | $3.21 | $3.24 | $3.12 | $3.20 | 19,346,823 |
| December 15 2003 | $3.46 | $3.48 | $3.21 | $3.24 | 14,303,799 |
| December 12 2003 | $3.42 | $3.42 | $3.30 | $3.34 | 11,703,858 |
| December 11 2003 | $3.22 | $3.39 | $3.21 | $3.39 | 18,058,851 |
| December 10 2003 | $3.23 | $3.38 | $3.17 | $3.22 | 25,705,805 |
| December 09 2003 | $3.40 | $3.42 | $3.24 | $3.25 | 14,701,049 |
| December 08 2003 | $3.37 | $3.46 | $3.26 | $3.37 | 20,156,093 |
| December 05 2003 | $3.40 | $3.46 | $3.34 | $3.39 | 12,567,056 |
| December 04 2003 | $3.57 | $3.62 | $3.33 | $3.43 | 28,854,531 |
| December 03 2003 | $3.68 | $3.73 | $3.54 | $3.56 | 18,348,931 |
| December 02 2003 | $3.60 | $3.70 | $3.57 | $3.64 | 15,825,767 |
| December 01 2003 | $3.53 | $3.64 | $3.51 | $3.62 | 18,178,285 |
| November 28 2003 | $3.45 | $3.51 | $3.43 | $3.50 | 5,107,606 |
| November 26 2003 | $3.45 | $3.53 | $3.41 | $3.45 | 14,040,445 |
| November 25 2003 | $3.37 | $3.49 | $3.35 | $3.43 | 18,185,369 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
