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 29, 2004
1.364
1.386
1.343
1.353
15,796,899
-0.02(-1.25%)
Oct 28, 2004
1.407
1.409
1.357
1.370
10,280,900
-0.01(-0.93%)
Oct 27, 2004
1.333
1.406
1.321
1.383
25,549,298
+0.01(+0.73%)
Oct 26, 2004
1.420
1.420
1.364
1.373
16,727,899
-0.05(-3.80%)
Oct 25, 2004
1.413
1.450
1.390
1.427
21,847,700
+0.03(+1.94%)
Oct 22, 2004
1.443
1.450
1.389
1.400
20,034,700
-0.04(-2.68%)
Oct 21, 2004
1.470
1.479
1.424
1.439
20,360,200
-0.00(-0.30%)
Oct 20, 2004
1.427
1.471
1.421
1.443
21,674,800
+0.02(+1.71%)
Oct 19, 2004
1.427
1.441
1.381
1.419
55,055,696
+0.01(+0.61%)
Oct 18, 2004
1.514
1.523
1.407
1.410
86,211,296
-0.06(-4.17%)
Oct 15, 2004
1.431
1.641
1.423
1.471
323,579,872
-1.02(-40.91%)
Oct 14, 2004
2.491
2.529
2.429
2.490
156,902,896
+0.01(+0.46%)
Oct 13, 2004
2.529
2.531
2.450
2.479
14,431,199
+0.01(+0.41%)
Oct 12, 2004
2.559
2.567
2.443
2.469
19,377,400
-0.02(-0.86%)
Oct 11, 2004
2.404
2.493
2.370
2.490
11,899,999
+0.10(+4.00%)
Oct 08, 2004
2.471
2.531
2.393
2.394
15,325,099
-0.11(-4.45%)
Oct 07, 2004
2.546
2.593
2.486
2.506
13,985,999
-0.06(-2.28%)
Oct 06, 2004
2.496
2.607
2.484
2.564
26,807,198
-0.01(-0.55%)
Oct 05, 2004
2.756
2.800
2.557
2.579
137,592,688
+0.11(+4.64%)
Oct 04, 2004
2.456
2.540
2.407
2.464
38,298,400
+0.13(+5.63%)
Oct 01, 2004
2.486
2.516
2.273
2.333
50,056,996
+0.13(+5.90%)
Sep 30, 2004
2.320
2.320
2.133
2.203
20,393,100
-0.14(-5.86%)
Sep 29, 2004
2.299
2.386
2.249
2.340
10,157,700
-0.00(-0.06%)
Sep 28, 2004
2.326
2.364
2.274
2.341
7,802,899
+0.01(+0.31%)
Sep 27, 2004
2.356
2.371
2.293
2.334
7,326,899
-0.04(-1.86%)
Sep 24, 2004
2.426
2.450
2.371
2.379
14,012,599
-0.02(-0.89%)
Sep 23, 2004
2.410
2.459
2.357
2.400
5,261,900
-0.01(-0.30%)
Sep 22, 2004
2.520
2.530
2.380
2.407
8,579,200
-0.09(-3.77%)
Sep 21, 2004
2.574
2.586
2.476
2.501
9,396,800
-0.04(-1.41%)
Sep 20, 2004
2.471
2.571
2.417
2.537
16,701,999
+0.11(+4.53%)
Sep 17, 2004
2.456
2.507
2.393
2.427
13,881,699
-0.01(-0.59%)
Sep 16, 2004
2.309
2.536
2.284
2.441
24,628,098
+0.17(+7.48%)
Sep 15, 2004
2.341
2.397
2.257
2.271
13,435,099
-0.06(-2.57%)
Sep 14, 2004
2.293
2.336
2.214
2.331
11,990,299
+0.07(+3.16%)
Sep 13, 2004
2.157
2.279
2.153
2.260
12,112,099
+0.13(+5.89%)
Sep 10, 2004
2.164
2.203
2.124
2.134
10,673,600
-0.02(-0.93%)
Sep 09, 2004
2.143
2.206
2.143
2.154
6,567,399
+0.00(+0.07%)
Sep 08, 2004
2.221
2.234
2.124
2.153
14,307,299
-0.05(-2.21%)
Sep 07, 2004
2.394
2.454
2.166
2.201
92,884,392
+0.15(+7.31%)
Sep 03, 2004
2.127
2.143
2.029
2.051
14,432,599
-0.07(-3.30%)
Sep 02, 2004
2.014
2.157
1.983
2.121
15,357,999
+0.08(+4.06%)
Sep 01, 2004
2.001
2.074
1.986
2.039
12,442,499
+0.05(+2.29%)
Aug 31, 2004
2.056
2.086
1.979
1.993
9,816,100
-0.07(-3.46%)
Aug 30, 2004
2.157
2.157
2.007
2.064
8,482,600
-0.10(-4.62%)
Aug 27, 2004
2.196
2.196
2.151
2.164
2,498,300
-0.01(-0.59%)
Aug 26, 2004
2.229
2.241
2.111
2.177
6,768,299
-0.06(-2.74%)
Aug 25, 2004
2.221
2.279
2.180
2.239
7,522,899
+0.03(+1.36%)
Aug 24, 2004
2.276
2.303
2.179
2.209
7,219,799
-0.06(-2.83%)
Aug 23, 2004
2.310
2.321
2.236
2.273
5,950,699
+0.01(+0.44%)
Aug 20, 2004
2.264
2.286
2.221
2.263
7,657,999
-0.00(-0.06%)
Aug 19, 2004
2.274
2.307
2.200
2.264
5,968,899
+0.02(+0.70%)
Aug 18, 2004
2.241
2.279
2.193
2.249
11,514,999
+0.02(+1.09%)
Aug 17, 2004
2.244
2.379
2.211
2.224
9,686,600
+0.03(+1.24%)
Aug 16, 2004
2.126
2.226
2.101
2.197
8,034,599
+0.06(+2.67%)
Aug 13, 2004
2.186
2.207
2.094
2.140
15,285,899
-0.06(-2.60%)
Aug 12, 2004
2.270
2.284
2.186
2.197
13,948,899
-0.10(-4.53%)
Aug 11, 2004
2.334
2.406
2.266
2.301
18,865,700
-0.15(-6.01%)
Aug 10, 2004
2.390
2.513
2.346
2.449
18,316,200
+0.10(+4.39%)
Aug 09, 2004
2.376
2.454
2.224
2.346
21,903,700
-0.07(-2.90%)
Aug 06, 2004
2.376
2.464
2.180
2.416
35,904,400
-0.03(-1.11%)
Aug 05, 2004
2.511
2.576
2.420
2.443
21,088,200
-0.06(-2.45%)
Aug 04, 2004
2.717
2.730
2.433
2.504
36,989,400
-0.25(-8.93%)
Aug 03, 2004
2.893
2.896
2.750
2.750
7,211,399
-0.13(-4.51%)
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
.