The closing price for Netflix (NFLX) in November 2003 was $3.50, on November 28, 2003. It was down 14.6% for the month. The latest price is $1,220.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2003 | $3.45 | $3.51 | $3.43 | $3.50 | 5,107,611 |
November 26 2003 | $3.45 | $3.53 | $3.41 | $3.45 | 14,040,460 |
November 25 2003 | $3.37 | $3.49 | $3.35 | $3.43 | 18,185,388 |
November 24 2003 | $3.24 | $3.36 | $3.24 | $3.34 | 13,987,274 |
November 21 2003 | $3.32 | $3.36 | $3.23 | $3.26 | 22,039,998 |
November 20 2003 | $3.18 | $3.36 | $3.16 | $3.25 | 29,470,127 |
November 19 2003 | $3.33 | $3.42 | $3.26 | $3.32 | 23,124,005 |
November 18 2003 | $3.23 | $3.40 | $3.20 | $3.33 | 39,228,361 |
November 17 2003 | $3.31 | $3.31 | $3.16 | $3.19 | 31,722,170 |
November 14 2003 | $3.46 | $3.53 | $3.33 | $3.34 | 18,939,051 |
November 13 2003 | $3.63 | $3.63 | $3.44 | $3.46 | 23,836,368 |
November 12 2003 | $3.36 | $3.61 | $3.33 | $3.59 | 34,364,700 |
November 11 2003 | $3.35 | $3.43 | $3.28 | $3.36 | 26,307,440 |
November 10 2003 | $3.35 | $3.43 | $3.28 | $3.33 | 48,511,869 |
November 07 2003 | $3.65 | $3.78 | $3.30 | $3.35 | 103,053,501 |
November 06 2003 | $3.94 | $4.05 | $3.57 | $3.63 | 109,614,412 |
November 05 2003 | $4.23 | $4.28 | $4.14 | $4.19 | 17,403,277 |
November 04 2003 | $4.15 | $4.32 | $4.13 | $4.26 | 15,638,114 |
November 03 2003 | $4.10 | $4.21 | $4.09 | $4.18 | 14,711,579 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
