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 (%)
Jun 29, 2012
9.757
9.823
9.547
9.784
19,986,526
+0.16(+1.67%)
Jun 28, 2012
9.443
9.723
9.397
9.623
15,084,579
+0.12(+1.31%)
Jun 27, 2012
9.576
9.607
9.371
9.499
15,382,891
-0.04(-0.46%)
Jun 26, 2012
9.601
9.673
9.477
9.543
15,611,392
-0.03(-0.34%)
Jun 25, 2012
9.687
9.933
9.486
9.576
30,745,434
-0.12(-1.22%)
Jun 22, 2012
9.463
9.753
9.386
9.694
18,074,118
+0.29(+3.07%)
Jun 21, 2012
9.751
9.777
9.393
9.406
17,689,818
-0.33(-3.40%)
Jun 20, 2012
9.926
9.936
9.659
9.737
26,638,254
-0.24(-2.39%)
Jun 19, 2012
9.557
10.07
9.507
9.976
27,698,102
+0.44(+4.65%)
Jun 18, 2012
9.294
9.564
9.256
9.533
22,997,302
+0.13(+1.43%)
Jun 15, 2012
9.039
9.419
8.961
9.399
33,069,504
+0.45(+5.00%)
Jun 14, 2012
8.970
9.021
8.717
8.951
26,137,144
-0.02(-0.27%)
Jun 13, 2012
8.943
9.206
8.876
8.976
17,927,294
-0.03(-0.30%)
Jun 12, 2012
9.037
9.194
8.907
9.003
20,792,876
+0.00(+0.03%)
Jun 11, 2012
9.484
9.513
8.997
9.000
22,941,064
-0.38(-4.02%)
Jun 08, 2012
9.196
9.446
9.104
9.377
22,016,946
+0.14(+1.55%)
Jun 07, 2012
9.514
9.557
9.201
9.234
21,044,674
-0.18(-1.88%)
Jun 06, 2012
9.380
9.767
9.307
9.411
30,674,880
+0.15(+1.62%)
Jun 05, 2012
9.287
9.476
9.179
9.261
24,046,622
-0.02(-0.26%)
Jun 04, 2012
9.036
9.320
8.910
9.286
35,290,364
+0.29(+3.26%)
Jun 01, 2012
8.707
9.104
8.671
8.993
35,578,156
-0.07(-0.77%)
May 31, 2012
9.529
9.681
8.909
9.063
53,802,808
-0.56(-5.79%)
May 30, 2012
9.783
9.857
9.571
9.620
32,890,892
-0.30(-3.02%)
May 29, 2012
10.15
10.16
9.743
9.920
31,995,850
-0.11(-1.11%)
May 25, 2012
10.09
10.50
9.984
10.03
33,387,618
-0.01(-0.07%)
May 24, 2012
10.22
10.24
9.929
10.04
20,735,812
-0.23(-2.28%)
May 23, 2012
9.638
10.31
9.596
10.27
44,119,992
+0.60(+6.20%)
May 22, 2012
10.26
10.34
9.607
9.673
40,014,436
-0.58(-5.62%)
May 21, 2012
9.979
10.31
9.650
10.25
25,142,998
+0.25(+2.54%)
May 18, 2012
10.33
10.39
9.871
9.994
29,424,198
-0.29(-2.79%)
May 17, 2012
10.61
10.63
10.27
10.28
23,774,014
-0.32(-3.01%)
May 16, 2012
11.08
11.21
10.52
10.60
36,698,372
-0.47(-4.23%)
May 15, 2012
11.11
11.33
11.01
11.07
31,319,210
+0.07(+0.68%)
May 14, 2012
11.02
11.24
10.80
10.99
37,848,872
-0.06(-0.54%)
May 11, 2012
10.41
11.20
10.36
11.05
62,260,460
+0.71(+6.85%)
May 10, 2012
10.69
10.71
10.30
10.35
26,408,458
-0.28(-2.60%)
May 09, 2012
10.30
10.70
10.19
10.62
26,118,154
+0.22(+2.14%)
May 08, 2012
10.44
10.47
10.08
10.40
27,203,322
-0.09(-0.90%)
May 07, 2012
10.36
10.80
10.33
10.49
28,712,108
+0.04(+0.42%)
May 04, 2012
10.83
10.91
10.30
10.45
63,677,556
-0.40(-3.72%)
May 03, 2012
11.69
11.74
10.79
10.85
53,014,848
-0.89(-7.61%)
May 02, 2012
11.53
11.85
11.45
11.75
27,383,354
+0.12(+1.07%)
May 01, 2012
11.47
11.81
11.29
11.62
32,983,172
+0.17(+1.52%)
Apr 30, 2012
11.80
11.84
11.39
11.45
52,672,332
-0.51(-4.30%)
Apr 27, 2012
12.24
12.27
11.86
11.96
36,061,820
-0.19(-1.56%)
Apr 26, 2012
12.23
12.55
11.97
12.15
55,948,728
-0.18(-1.48%)
Apr 25, 2012
12.66
12.66
11.65
12.34
83,428,688
-0.19(-1.52%)
Apr 24, 2012
12.36
12.86
12.33
12.53
117,392,696
-2.02(-13.90%)
Apr 23, 2012
14.98
15.00
14.54
14.55
82,596,272
-0.61(-4.02%)
Apr 20, 2012
15.36
15.45
15.10
15.16
18,293,254
-0.14(-0.92%)
Apr 19, 2012
15.01
15.67
14.90
15.30
25,090,168
+0.02(+0.12%)
Apr 18, 2012
15.21
15.53
15.18
15.28
23,503,492
-0.01(-0.06%)
Apr 17, 2012
14.53
15.38
14.53
15.29
31,100,544
+0.84(+5.80%)
Apr 16, 2012
14.94
15.00
14.34
14.45
26,726,964
-0.43(-2.90%)
Apr 13, 2012
14.99
15.21
14.62
14.88
27,703,562
-0.01(-0.09%)
Apr 12, 2012
14.47
14.99
14.19
14.89
33,840,216
+0.64(+4.46%)
Apr 11, 2012
14.75
14.82
14.07
14.26
52,320,420
-0.30(-2.07%)
Apr 10, 2012
15.33
15.40
14.54
14.56
35,103,508
-0.68(-4.46%)
Apr 09, 2012
15.54
15.67
15.23
15.24
22,637,068
-0.55(-3.46%)
Apr 05, 2012
15.71
15.94
15.62
15.79
23,007,402
+0.03(+0.22%)
Apr 04, 2012
15.95
16.08
15.70
15.75
20,763,938
-0.39(-2.39%)
Apr 03, 2012
15.83
16.32
15.68
16.14
46,004,480
-0.14(-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
.