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 (%)
Oct 31, 2012
9.487
12.14
9.364
11.32
107,178,896
+1.38(+13.88%)
Oct 26, 2012
8.793
9.940
9.940
9.940
724,033,792
+1.15(+13.12%)
Oct 25, 2012
8.579
8.809
8.557
8.787
33,045,808
+0.20(+2.32%)
Oct 24, 2012
8.265
8.714
8.200
8.588
100,059,776
-1.16(-11.88%)
Oct 23, 2012
9.614
9.879
9.437
9.746
63,032,988
+0.46(+4.99%)
Oct 19, 2012
9.599
9.643
9.180
9.283
22,892,462
-0.34(-3.53%)
Oct 18, 2012
9.784
9.977
9.564
9.623
26,796,852
-0.17(-1.69%)
Oct 17, 2012
9.430
9.831
9.377
9.789
26,463,072
+0.35(+3.74%)
Oct 16, 2012
9.271
9.459
9.109
9.436
29,301,970
+0.18(+1.99%)
Oct 15, 2012
9.307
9.311
9.057
9.251
20,745,074
+0.06(+0.66%)
Oct 12, 2012
9.400
9.514
9.109
9.191
20,731,164
-0.24(-2.50%)
Oct 11, 2012
9.557
9.586
9.319
9.426
22,010,366
+0.07(+0.73%)
Oct 10, 2012
9.404
9.704
9.304
9.357
38,740,800
-0.00(-0.04%)
Oct 09, 2012
9.843
9.926
9.343
9.361
82,138,144
-1.14(-10.87%)
Oct 08, 2012
10.20
10.60
10.02
10.50
92,275,008
+0.99(+10.46%)
Oct 05, 2012
9.580
9.743
9.303
9.509
59,169,696
-0.02(-0.17%)
Oct 04, 2012
8.950
9.610
8.944
9.524
91,502,664
+0.58(+6.54%)
Oct 03, 2012
8.341
8.950
8.321
8.940
75,912,760
+0.87(+10.84%)
Oct 02, 2012
8.064
8.184
7.900
8.066
21,559,552
+0.06(+0.73%)
Oct 01, 2012
7.800
8.086
7.763
8.007
30,754,666
+0.23(+2.96%)
Sep 28, 2012
7.863
7.973
7.746
7.777
15,941,155
-0.16(-2.00%)
Sep 27, 2012
7.980
8.014
7.737
7.936
21,350,238
+0.06(+0.76%)
Sep 26, 2012
7.713
7.990
7.579
7.876
36,625,392
+0.19(+2.47%)
Sep 25, 2012
8.107
8.137
7.671
7.686
41,858,156
-0.37(-4.59%)
Sep 24, 2012
8.123
8.263
8.041
8.056
23,660,874
-0.20(-2.42%)
Sep 21, 2012
8.490
8.531
8.201
8.256
30,075,940
-0.14(-1.62%)
Sep 20, 2012
8.060
8.399
8.057
8.391
37,214,496
+0.24(+2.98%)
Sep 19, 2012
8.106
8.271
7.957
8.149
35,347,920
+0.14(+1.75%)
Sep 18, 2012
8.184
8.331
7.974
8.009
30,298,056
-0.14(-1.68%)
Sep 17, 2012
8.426
8.429
8.110
8.146
36,273,488
-0.50(-5.78%)
Sep 14, 2012
8.357
8.774
8.329
8.646
33,074,382
+0.36(+4.34%)
Sep 13, 2012
8.124
8.311
8.013
8.286
24,490,254
+0.11(+1.38%)
Sep 12, 2012
8.214
8.361
8.080
8.173
22,096,822
+0.01(+0.09%)
Sep 11, 2012
7.986
8.196
7.871
8.166
33,038,444
+0.18(+2.22%)
Sep 10, 2012
8.049
8.147
7.944
7.989
24,892,054
-0.11(-1.31%)
Sep 07, 2012
8.097
8.257
7.979
8.094
29,623,320
+0.00(+0.02%)
Sep 06, 2012
7.944
8.113
7.737
8.093
37,295,132
+0.24(+3.07%)
Sep 05, 2012
7.943
7.954
7.761
7.851
38,564,840
-0.14(-1.73%)
Sep 04, 2012
8.286
8.286
7.590
7.990
87,416,248
-0.54(-6.35%)
Aug 31, 2012
8.759
8.790
8.441
8.531
29,574,138
-0.11(-1.26%)
Aug 30, 2012
9.023
9.054
8.596
8.640
18,678,820
-0.42(-4.67%)
Aug 29, 2012
9.007
9.121
8.936
9.063
15,659,839
+0.15(+1.68%)
Aug 27, 2012
9.046
9.139
8.894
8.913
18,046,496
-0.11(-1.22%)
Aug 24, 2012
9.013
9.114
8.836
9.023
26,165,558
-0.13(-1.39%)
Aug 23, 2012
9.431
9.491
9.083
9.150
32,580,484
-0.19(-2.06%)
Aug 22, 2012
9.303
9.486
9.257
9.343
18,029,270
-0.03(-0.30%)
Aug 21, 2012
9.306
9.521
9.236
9.371
23,351,922
+0.19(+2.12%)
Aug 20, 2012
9.091
9.336
8.880
9.177
26,655,348
+0.08(+0.86%)
Aug 17, 2012
9.269
9.360
9.073
9.099
22,418,912
-0.09(-0.96%)
Aug 16, 2012
9.066
9.227
8.971
9.187
17,630,598
+0.15(+1.66%)
Aug 15, 2012
8.861
9.097
8.831
9.037
30,821,138
+0.21(+2.43%)
Aug 14, 2012
8.660
9.014
8.568
8.823
48,116,032
+0.26(+3.09%)
Aug 13, 2012
8.746
8.750
8.357
8.559
33,324,822
+0.00(+0.02%)
Aug 10, 2012
8.237
8.651
8.129
8.557
35,055,816
+0.28(+3.44%)
Aug 09, 2012
8.227
8.350
8.179
8.273
16,492,272
+0.02(+0.19%)
Aug 08, 2012
8.224
8.413
8.167
8.257
18,193,944
-0.01(-0.17%)
Aug 07, 2012
8.136
8.495
8.079
8.271
30,769,416
+0.16(+1.95%)
Aug 06, 2012
7.791
8.167
7.730
8.113
28,526,168
+0.41(+5.34%)
Aug 03, 2012
7.837
7.926
7.544
7.701
37,302,104
+0.01(+0.07%)
Aug 02, 2012
7.754
7.956
7.613
7.696
23,945,144
-0.09(-1.16%)
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
.