The closing price for Netflix (NFLX) in November 2005 was $3.93, on November 30, 2005. It was up 5.8% for the month. The latest price is $1,103.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $3.86 | $3.99 | $3.85 | $3.93 | 6,072,583 |
November 29 2005 | $3.93 | $4.00 | $3.82 | $3.86 | 6,436,275 |
November 28 2005 | $4.07 | $4.09 | $3.93 | $3.94 | 10,569,521 |
November 25 2005 | $4.15 | $4.18 | $4.13 | $4.18 | 1,493,633 |
November 23 2005 | $4.15 | $4.22 | $4.14 | $4.15 | 6,227,465 |
November 22 2005 | $4.07 | $4.21 | $4.06 | $4.17 | 4,932,269 |
November 21 2005 | $4.04 | $4.14 | $3.97 | $4.10 | 6,076,433 |
November 18 2005 | $4.14 | $4.18 | $3.96 | $4.06 | 8,666,212 |
November 17 2005 | $3.98 | $4.12 | $3.97 | $4.11 | 6,850,816 |
November 16 2005 | $4.00 | $4.05 | $3.89 | $3.96 | 8,297,591 |
November 15 2005 | $4.14 | $4.14 | $3.98 | $3.99 | 8,718,411 |
November 14 2005 | $4.30 | $4.30 | $4.12 | $4.15 | 6,172,913 |
November 11 2005 | $4.22 | $4.30 | $4.14 | $4.30 | 8,764,877 |
November 10 2005 | $4.21 | $4.32 | $4.19 | $4.22 | 25,070,245 |
November 09 2005 | $4.09 | $4.10 | $3.98 | $4.02 | 7,617,940 |
November 08 2005 | $4.00 | $4.19 | $3.99 | $4.08 | 15,790,091 |
November 07 2005 | $3.96 | $3.99 | $3.92 | $3.97 | 4,860,337 |
November 04 2005 | $3.87 | $3.96 | $3.85 | $3.94 | 7,023,513 |
November 03 2005 | $3.91 | $4.02 | $3.76 | $3.87 | 29,424,543 |
November 02 2005 | $3.63 | $3.90 | $3.63 | $3.87 | 12,689,893 |
November 01 2005 | $3.72 | $3.79 | $3.66 | $3.67 | 7,213,003 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
