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 (%)
May 28, 2004
4.710
4.743
4.619
4.703
8,111,599
-0.04(-0.84%)
May 27, 2004
4.751
4.753
4.650
4.743
11,851,699
+0.09(+2.03%)
May 26, 2004
4.553
4.654
4.550
4.649
6,906,899
+0.06(+1.37%)
May 25, 2004
4.557
4.607
4.471
4.586
11,377,799
+0.02(+0.47%)
May 24, 2004
4.466
4.564
4.443
4.564
8,010,799
+0.10(+2.21%)
May 21, 2004
4.424
4.480
4.366
4.466
7,895,299
+0.05(+1.03%)
May 20, 2004
4.500
4.529
4.357
4.420
8,762,600
-0.06(-1.31%)
May 19, 2004
4.513
4.671
4.429
4.479
13,761,299
+0.05(+1.13%)
May 18, 2004
4.430
4.471
4.260
4.429
15,489,599
+0.07(+1.64%)
May 17, 2004
4.249
4.384
4.196
4.357
12,334,699
-0.03(-0.78%)
May 14, 2004
4.397
4.463
4.260
4.391
15,040,899
+0.01(+0.16%)
May 13, 2004
4.234
4.391
4.207
4.384
14,156,099
+0.17(+4.00%)
May 12, 2004
4.200
4.241
4.033
4.216
16,823,100
+0.02(+0.37%)
May 11, 2004
4.093
4.223
4.059
4.200
23,952,598
+0.34(+8.93%)
May 10, 2004
3.779
3.916
3.726
3.856
18,886,700
-0.05(-1.28%)
May 07, 2004
3.957
4.057
3.900
3.906
11,827,199
-0.12(-3.08%)
May 06, 2004
4.069
4.107
3.900
4.030
14,232,399
-0.08(-2.01%)
May 05, 2004
3.879
4.136
3.850
4.113
22,534,398
+0.26(+6.75%)
May 04, 2004
3.806
3.987
3.717
3.853
21,422,100
+0.01(+0.26%)
May 03, 2004
3.614
3.857
3.613
3.843
22,451,098
+0.22(+6.07%)
Apr 30, 2004
3.760
3.787
3.596
3.623
19,903,100
-0.10(-2.65%)
Apr 29, 2004
3.889
3.949
3.693
3.721
22,499,398
-0.23(-5.89%)
Apr 28, 2004
3.993
4.096
3.904
3.954
14,200,899
-0.05(-1.29%)
Apr 27, 2004
4.114
4.143
3.957
4.006
11,776,099
-0.08(-1.99%)
Apr 26, 2004
4.217
4.284
4.080
4.087
10,581,900
-0.14(-3.38%)
Apr 23, 2004
4.300
4.317
4.150
4.230
8,058,399
-0.02(-0.57%)
Apr 22, 2004
4.129
4.337
4.101
4.254
14,172,899
+0.11(+2.65%)
Apr 21, 2004
4.190
4.246
4.026
4.144
21,268,100
-0.01(-0.31%)
Apr 20, 2004
4.423
4.456
4.140
4.157
19,207,300
-0.22(-5.06%)
Apr 19, 2004
4.257
4.426
3.860
4.379
58,864,396
-0.01(-0.33%)
Apr 16, 2004
4.653
4.691
4.174
4.393
104,343,392
-0.90(-16.94%)
Apr 15, 2004
5.229
5.416
5.117
5.289
31,139,498
+0.07(+1.42%)
Apr 14, 2004
5.143
5.221
5.114
5.214
10,349,500
-0.01(-0.25%)
Apr 13, 2004
5.433
5.477
5.153
5.227
15,405,599
-0.16(-2.97%)
Apr 12, 2004
5.421
5.517
5.294
5.387
14,597,099
+0.01(+0.16%)
Apr 08, 2004
5.256
5.449
5.236
5.379
23,151,798
+0.29(+5.67%)
Apr 07, 2004
5.106
5.194
5.000
5.090
8,670,200
+0.00(+0.08%)
Apr 06, 2004
5.073
5.140
5.007
5.086
9,841,300
-0.01(-0.28%)
Apr 05, 2004
5.009
5.206
4.973
5.100
11,571,699
+0.07(+1.48%)
Apr 02, 2004
5.171
5.244
5.017
5.026
15,334,199
-0.03(-0.51%)
Apr 01, 2004
5.157
5.173
4.814
5.051
38,570,000
+0.18(+3.63%)
Mar 31, 2004
4.929
4.993
4.796
4.874
16,319,099
-0.04(-0.73%)
Mar 30, 2004
4.756
4.977
4.686
4.910
28,020,998
+0.14(+2.94%)
Mar 29, 2004
4.390
4.774
4.304
4.770
44,964,496
+0.63(+15.26%)
Mar 26, 2004
4.243
4.250
4.123
4.139
11,108,300
-0.09(-2.13%)
Mar 25, 2004
4.083
4.274
4.058
4.229
11,071,900
+0.18(+4.48%)
Mar 24, 2004
4.071
4.143
3.957
4.047
9,067,100
-0.02(-0.60%)
Mar 23, 2004
4.267
4.317
3.953
4.071
22,543,498
-0.11(-2.56%)
Mar 22, 2004
4.293
4.336
4.171
4.179
10,955,700
-0.21(-4.82%)
Mar 19, 2004
4.443
4.501
4.371
4.390
9,954,000
-0.02(-0.55%)
Mar 18, 2004
4.347
4.476
4.310
4.414
10,858,400
+0.05(+1.25%)
Mar 17, 2004
4.207
4.413
4.187
4.360
17,378,900
+0.21(+5.06%)
Mar 16, 2004
4.229
4.313
4.080
4.150
22,710,098
-0.07(-1.69%)
Mar 15, 2004
4.333
4.381
4.207
4.221
13,752,899
-0.17(-3.96%)
Mar 12, 2004
4.343
4.406
4.293
4.396
14,247,799
+0.11(+2.50%)
Mar 11, 2004
4.349
4.500
4.191
4.289
32,626,298
-0.08(-1.93%)
Mar 10, 2004
4.434
4.549
4.360
4.373
13,751,499
-0.08(-1.73%)
Mar 09, 2004
4.577
4.593
4.414
4.450
17,745,000
-0.12(-2.60%)
Mar 08, 2004
4.729
4.800
4.543
4.569
13,563,199
-0.18(-3.88%)
Mar 05, 2004
4.654
4.871
4.619
4.753
19,359,200
+0.08(+1.81%)
Mar 04, 2004
4.733
4.749
4.644
4.669
17,024,000
-0.05(-1.03%)
Mar 03, 2004
4.920
4.943
4.716
4.717
20,922,300
-0.21(-4.18%)
Mar 02, 2004
4.964
5.021
4.914
4.923
15,803,899
-0.04(-0.83%)
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
.