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
)
641.47
-7.05 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005
1.583
1.586
1.500
1.529
6,607,656
-0.04(-2.64%)
Feb 25, 2005
1.527
1.583
1.521
1.570
29,469,292
+0.08(+5.67%)
Feb 24, 2005
1.450
1.496
1.430
1.486
5,339,341
+0.03(+2.06%)
Feb 23, 2005
1.467
1.483
1.444
1.456
4,457,054
-0.00(-0.20%)
Feb 22, 2005
1.514
1.536
1.450
1.459
6,493,507
-0.07(-4.31%)
Feb 18, 2005
1.500
1.536
1.490
1.524
9,435,510
+0.02(+1.62%)
Feb 17, 2005
1.583
1.583
1.491
1.500
9,081,877
-0.06(-4.11%)
Feb 16, 2005
1.596
1.606
1.551
1.564
5,639,507
-0.04(-2.67%)
Feb 15, 2005
1.607
1.643
1.584
1.607
7,910,727
+0.01(+0.81%)
Feb 14, 2005
1.614
1.621
1.587
1.594
4,472,867
+0.00(+0.09%)
Feb 11, 2005
1.619
1.627
1.583
1.593
8,292,465
-0.03(-1.59%)
Feb 10, 2005
1.634
1.657
1.607
1.619
6,371,483
-0.02(-1.22%)
Feb 09, 2005
1.650
1.660
1.591
1.639
5,462,142
-0.00(-0.26%)
Feb 08, 2005
1.644
1.680
1.630
1.643
6,540,106
-0.00(-0.26%)
Feb 07, 2005
1.704
1.727
1.647
1.647
7,560,237
-0.07(-4.08%)
Feb 04, 2005
1.706
1.743
1.674
1.717
7,200,122
+0.02(+1.01%)
Feb 03, 2005
1.621
1.713
1.620
1.700
18,731,916
+0.10(+6.06%)
Feb 02, 2005
1.631
1.650
1.600
1.603
4,976,153
-0.04(-2.26%)
Feb 01, 2005
1.631
1.664
1.627
1.640
4,758,257
-0.00(-0.17%)
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%)
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
.