Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netflix
(NQ:
NFLX
)
641.62
-6.04 (-0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.620
1.654
1.607
1.643
6,411,922
+0.01(+0.52%)
Jan 28, 2005
1.603
1.671
1.590
1.634
9,362,290
+0.03(+2.05%)
Jan 27, 2005
1.567
1.630
1.559
1.601
6,955,045
+0.03(+1.63%)
Jan 26, 2005
1.586
1.641
1.539
1.576
18,571,006
-0.04(-2.65%)
Jan 25, 2005
1.812
1.874
1.613
1.619
66,932,996
+0.03(+1.71%)
Jan 24, 2005
1.573
1.623
1.549
1.591
23,670,520
+0.01(+0.91%)
Jan 21, 2005
1.573
1.606
1.570
1.577
4,440,583
-0.01(-0.45%)
Jan 20, 2005
1.589
1.604
1.560
1.584
7,660,533
+0.00(+0.18%)
Jan 19, 2005
1.623
1.623
1.560
1.581
12,352,059
-0.03(-2.04%)
Jan 18, 2005
1.634
1.639
1.563
1.614
10,414,075
-0.00(-0.26%)
Jan 14, 2005
1.591
1.634
1.540
1.619
14,516,081
+0.07(+4.33%)
Jan 13, 2005
1.564
1.579
1.534
1.551
9,592,415
+0.02(+1.02%)
Jan 12, 2005
1.599
1.614
1.504
1.536
12,445,481
-0.04(-2.36%)
Jan 11, 2005
1.629
1.634
1.573
1.573
7,841,756
-0.04(-2.31%)
Jan 10, 2005
1.586
1.677
1.586
1.610
9,960,846
+0.02(+1.35%)
Jan 07, 2005
1.587
1.650
1.571
1.589
7,527,015
+0.01(+0.63%)
Jan 06, 2005
1.600
1.624
1.573
1.579
8,273,117
-0.02(-1.34%)
Jan 05, 2005
1.677
1.677
1.584
1.600
12,740,678
-0.07(-3.94%)
Jan 04, 2005
1.703
1.707
1.607
1.666
17,374,532
-0.04(-2.18%)
Jan 03, 2005
1.783
1.800
1.646
1.703
11,465,684
-0.06(-3.33%)
Dec 31, 2004
1.800
1.830
1.747
1.761
9,823,100
-0.05(-2.76%)
Dec 30, 2004
1.816
1.857
1.784
1.811
10,451,000
+0.01(+0.40%)
Dec 29, 2004
1.786
1.821
1.740
1.804
16,214,799
+0.08(+4.38%)
Dec 28, 2004
1.660
1.750
1.639
1.729
15,028,999
+0.07(+4.31%)
Dec 27, 2004
1.693
1.700
1.649
1.657
7,368,899
+0.01(+0.61%)
Dec 23, 2004
1.689
1.693
1.589
1.647
27,598,898
-0.02(-1.45%)
Dec 22, 2004
1.683
1.714
1.630
1.671
40,317,900
-0.13(-7.14%)
Dec 21, 2004
1.861
1.861
1.783
1.800
10,645,600
-0.01(-0.79%)
Dec 20, 2004
1.898
1.927
1.810
1.814
11,874,099
-0.04(-2.16%)
Dec 17, 2004
1.923
1.943
1.821
1.854
17,431,400
-0.05(-2.84%)
Dec 16, 2004
1.900
1.974
1.814
1.909
23,011,798
+0.08(+4.25%)
Dec 15, 2004
1.856
1.933
1.807
1.831
24,628,098
+0.03(+1.71%)
Dec 14, 2004
1.814
1.831
1.757
1.800
20,944,700
-0.03(-1.41%)
Dec 13, 2004
1.717
1.847
1.709
1.826
25,451,998
+0.15(+8.86%)
Dec 10, 2004
1.721
1.727
1.671
1.677
8,541,400
+0.00(+0.09%)
Dec 09, 2004
1.613
1.689
1.603
1.676
15,802,499
+0.06(+3.71%)
Dec 08, 2004
1.704
1.736
1.614
1.616
12,708,499
-0.05(-3.08%)
Dec 07, 2004
1.600
1.736
1.600
1.667
31,133,198
+0.07(+4.20%)
Dec 06, 2004
1.614
1.630
1.593
1.600
7,636,299
-0.01(-0.89%)
Dec 03, 2004
1.621
1.636
1.600
1.614
9,334,500
-0.01(-0.44%)
Dec 02, 2004
1.594
1.633
1.591
1.621
10,753,400
+0.01(+0.89%)
Dec 01, 2004
1.621
1.646
1.579
1.607
16,477,999
-0.02(-1.14%)
Nov 30, 2004
1.644
1.657
1.580
1.626
7,970,199
-0.01(-0.35%)
Nov 29, 2004
1.629
1.674
1.614
1.631
10,751,300
+0.01(+0.62%)
Nov 26, 2004
1.634
1.640
1.607
1.621
4,380,600
-0.00(-0.09%)
Nov 24, 2004
1.560
1.640
1.526
1.623
11,892,999
+0.06(+3.74%)
Nov 23, 2004
1.617
1.629
1.559
1.564
11,050,200
-0.05(-3.18%)
Nov 22, 2004
1.586
1.641
1.586
1.616
11,060,700
+0.01(+0.53%)
Nov 19, 2004
1.687
1.699
1.601
1.607
20,851,600
-0.10(-5.62%)
Nov 18, 2004
1.686
1.754
1.646
1.703
80,348,800
+0.21(+13.96%)
Nov 17, 2004
1.510
1.571
1.476
1.494
22,593,198
-0.05(-3.33%)
Nov 16, 2004
1.521
1.553
1.476
1.546
17,233,300
-0.06(-3.65%)
Nov 15, 2004
1.583
1.606
1.543
1.604
14,646,799
+0.05(+3.41%)
Nov 12, 2004
1.533
1.600
1.526
1.551
10,709,300
+0.02(+1.02%)
Nov 11, 2004
1.497
1.540
1.493
1.536
11,096,400
+0.05(+3.56%)
Nov 10, 2004
1.529
1.533
1.476
1.483
9,844,100
-0.04(-2.63%)
Nov 09, 2004
1.547
1.561
1.500
1.523
11,360,999
-0.03(-1.84%)
Nov 08, 2004
1.601
1.604
1.536
1.551
16,837,100
-0.01(-0.55%)
Nov 05, 2004
1.516
1.629
1.516
1.560
25,064,198
+0.05(+3.31%)
Nov 04, 2004
1.464
1.536
1.464
1.510
21,039,900
+0.06(+4.45%)
Nov 03, 2004
1.454
1.506
1.440
1.446
35,303,100
+0.03(+2.12%)
Nov 02, 2004
1.340
1.477
1.340
1.416
40,415,900
+0.07(+5.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.