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 (%)
Nov 28, 2003
1.726
1.754
1.714
1.750
5,107,606
+0.02(+1.43%)
Nov 26, 2003
1.724
1.762
1.702
1.725
14,037,645
+0.01(+0.63%)
Nov 25, 2003
1.684
1.746
1.677
1.715
16,876,776
+0.04(+2.59%)
Nov 24, 2003
1.622
1.679
1.622
1.671
13,980,287
+0.04(+2.52%)
Nov 21, 2003
1.627
1.679
1.616
1.630
21,930,468
+0.00(+0.20%)
Nov 20, 2003
1.590
1.682
1.579
1.627
29,467,296
-0.03(-1.90%)
Nov 19, 2003
1.664
1.711
1.629
1.659
23,121,180
-0.00(-0.28%)
Nov 18, 2003
1.614
1.700
1.597
1.663
39,228,320
+0.07(+4.28%)
Nov 17, 2003
1.655
1.657
1.578
1.595
31,708,416
-0.08(-4.51%)
Nov 14, 2003
1.728
1.766
1.663
1.670
18,920,832
-0.06(-3.57%)
Nov 13, 2003
1.814
1.814
1.721
1.732
23,829,342
-0.06(-3.46%)
Nov 12, 2003
1.679
1.803
1.663
1.794
34,344,308
+0.11(+6.82%)
Nov 11, 2003
1.675
1.712
1.641
1.680
26,290,584
+0.02(+0.92%)
Nov 10, 2003
1.674
1.713
1.641
1.664
48,502,996
-0.01(-0.60%)
Nov 07, 2003
1.827
1.887
1.651
1.674
103,043,608
-0.14(-7.77%)
Nov 06, 2003
1.971
2.024
1.787
1.815
109,587,712
-0.28(-13.44%)
Nov 05, 2003
2.116
2.142
2.070
2.097
17,276,882
-0.03(-1.48%)
Nov 04, 2003
2.073
2.163
2.066
2.129
15,483,915
+0.03(+1.62%)
Nov 03, 2003
2.050
2.107
2.043
2.095
13,686,385
+0.05(+2.36%)
Oct 31, 2003
2.101
2.105
2.019
2.046
16,016,699
-0.04(-2.13%)
Oct 30, 2003
2.109
2.174
2.064
2.091
24,936,210
-0.02(-0.86%)
Oct 29, 2003
2.054
2.118
2.032
2.109
27,315,384
+0.09(+4.57%)
Oct 28, 2003
1.952
2.017
1.936
2.017
21,883,274
+0.10(+5.08%)
Oct 27, 2003
1.844
1.922
1.841
1.920
15,518,999
+0.06(+3.38%)
Oct 24, 2003
1.875
1.909
1.811
1.857
21,512,400
-0.01(-0.27%)
Oct 23, 2003
1.829
1.908
1.789
1.862
23,144,798
-0.01(-0.61%)
Oct 22, 2003
1.896
1.941
1.863
1.873
22,742,998
-0.07(-3.76%)
Oct 21, 2003
1.973
2.000
1.912
1.946
35,360,220
-0.01(-0.44%)
Oct 20, 2003
1.817
2.009
1.802
1.955
60,557,416
+0.09(+5.01%)
Oct 17, 2003
1.837
1.896
1.768
1.862
38,409,880
+0.02(+1.10%)
Oct 16, 2003
1.596
1.913
1.619
1.841
124,205,808
+0.25(+15.35%)
Oct 15, 2003
1.692
1.714
1.582
1.596
27,181,642
-0.09(-5.34%)
Oct 14, 2003
1.684
1.730
1.637
1.686
24,175,170
+0.01(+0.83%)
Oct 13, 2003
1.586
1.673
1.582
1.673
21,079,394
+0.08(+4.88%)
Oct 10, 2003
1.554
1.602
1.546
1.595
10,210,158
+0.06(+3.67%)
Oct 09, 2003
1.537
1.614
1.528
1.538
18,671,688
+0.00(+0.16%)
Oct 08, 2003
1.599
1.603
1.502
1.536
22,062,502
-0.04(-2.38%)
Oct 07, 2003
1.479
1.596
1.463
1.573
21,916,398
+0.10(+6.50%)
Oct 06, 2003
1.429
1.522
1.405
1.477
18,423,216
+0.04(+3.01%)
Oct 03, 2003
1.470
1.479
1.412
1.434
36,270,416
-0.03(-2.00%)
Oct 02, 2003
1.344
1.486
1.286
1.463
73,094,976
+0.23(+18.72%)
Oct 01, 2003
1.193
1.268
1.193
1.232
13,823,977
+0.03(+2.83%)
Sep 30, 2003
1.207
1.290
1.180
1.199
20,705,440
+0.00(+0.24%)
Sep 29, 2003
1.161
1.209
1.086
1.196
40,261,464
-0.00(-0.03%)
Sep 26, 2003
1.218
1.276
1.190
1.196
12,186,635
-0.05(-3.79%)
Sep 25, 2003
1.353
1.373
1.205
1.243
20,260,086
-0.12(-8.71%)
Sep 24, 2003
1.397
1.405
1.355
1.362
7,353,387
-0.04(-2.56%)
Sep 23, 2003
1.398
1.411
1.363
1.397
10,445,442
+0.01(+0.88%)
Sep 22, 2003
1.302
1.437
1.298
1.385
22,539,662
+0.06(+4.84%)
Sep 19, 2003
1.304
1.343
1.278
1.321
9,599,478
+0.02(+1.26%)
Sep 18, 2003
1.293
1.315
1.271
1.305
12,214,089
+0.03(+2.21%)
Sep 17, 2003
1.293
1.320
1.265
1.277
11,203,317
-0.01(-0.42%)
Sep 16, 2003
1.323
1.337
1.273
1.282
21,684,544
+0.01(+1.10%)
Sep 15, 2003
1.241
1.291
1.230
1.268
17,875,200
+0.03(+2.72%)
Sep 12, 2003
1.170
1.241
1.161
1.235
16,171,399
+0.06(+5.17%)
Sep 11, 2003
1.214
1.223
1.145
1.174
17,840,200
-0.04(-3.07%)
Sep 10, 2003
1.261
1.295
1.200
1.211
10,642,800
-0.06(-4.51%)
Sep 09, 2003
1.238
1.305
1.237
1.268
10,875,200
+0.03(+2.28%)
Sep 08, 2003
1.222
1.268
1.214
1.240
16,742,599
+0.01(+0.49%)
Sep 05, 2003
1.189
1.261
1.189
1.234
20,874,000
+0.04(+3.17%)
Sep 04, 2003
1.186
1.207
1.171
1.196
8,264,199
+0.01(+0.57%)
Sep 03, 2003
1.233
1.266
1.177
1.189
23,861,598
-0.01(-1.04%)
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
.