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 (%)
Dec 31, 2007
3.850
3.897
3.701
3.803
10,414,740
-0.04(-1.15%)
Dec 28, 2007
3.921
3.959
3.756
3.847
7,536,430
-0.07(-1.89%)
Dec 27, 2007
4.000
4.034
3.857
3.921
11,615,708
-0.18(-4.36%)
Dec 26, 2007
3.959
4.146
3.959
4.100
6,311,549
+0.11(+2.83%)
Dec 24, 2007
4.014
4.089
3.959
3.987
3,863,796
-0.03(-0.68%)
Dec 21, 2007
3.984
4.163
3.959
4.014
25,500,886
+0.12(+3.16%)
Dec 20, 2007
3.574
3.929
3.523
3.891
22,399,592
+0.34(+9.53%)
Dec 19, 2007
3.440
3.559
3.409
3.553
6,424,081
+0.10(+2.85%)
Dec 18, 2007
3.324
3.467
3.281
3.454
4,934,979
+0.15(+4.68%)
Dec 17, 2007
3.330
3.376
3.287
3.300
3,688,306
-0.06(-1.79%)
Dec 14, 2007
3.280
3.406
3.219
3.360
9,683,884
+0.07(+2.08%)
Dec 13, 2007
3.270
3.291
3.216
3.291
5,159,742
-0.02(-0.52%)
Dec 12, 2007
3.393
3.420
3.269
3.309
5,342,981
-0.02(-0.60%)
Dec 11, 2007
3.357
3.414
3.300
3.329
6,779,450
-0.03(-0.81%)
Dec 10, 2007
3.370
3.387
3.349
3.356
4,284,693
-0.01(-0.34%)
Dec 07, 2007
3.413
3.419
3.349
3.367
5,803,412
-0.05(-1.38%)
Dec 06, 2007
3.354
3.414
3.331
3.414
6,831,530
-0.00(-0.13%)
Dec 05, 2007
3.331
3.423
3.293
3.419
10,406,116
+0.03(+0.76%)
Dec 04, 2007
3.397
3.417
3.293
3.393
5,680,870
-0.00(-0.13%)
Dec 03, 2007
3.429
3.543
3.367
3.397
9,137,254
+0.10(+2.94%)
Nov 30, 2007
3.364
3.420
3.224
3.300
8,799,133
-0.00(-0.09%)
Nov 29, 2007
3.260
3.361
3.260
3.303
6,612,808
+0.02(+0.48%)
Nov 28, 2007
3.214
3.320
3.200
3.287
9,417,681
+0.10(+3.00%)
Nov 27, 2007
3.087
3.193
3.071
3.191
6,707,406
+0.12(+4.05%)
Nov 26, 2007
3.107
3.170
3.061
3.067
6,465,801
-0.04(-1.29%)
Nov 23, 2007
3.104
3.129
3.037
3.107
6,152,334
+0.03(+0.93%)
Nov 21, 2007
3.217
3.224
3.074
3.079
10,418,646
-0.15(-4.77%)
Nov 20, 2007
3.276
3.311
3.164
3.233
11,195,169
-0.08(-2.50%)
Nov 19, 2007
3.367
3.429
3.280
3.316
6,817,887
-0.08(-2.48%)
Nov 16, 2007
3.434
3.470
3.250
3.400
11,610,430
-0.04(-1.08%)
Nov 15, 2007
3.531
3.549
3.417
3.437
6,980,819
-0.11(-3.14%)
Nov 14, 2007
3.656
3.657
3.531
3.549
7,146,950
-0.08(-2.24%)
Nov 13, 2007
3.514
3.630
3.501
3.630
6,432,810
+0.13(+3.67%)
Nov 12, 2007
3.593
3.637
3.486
3.501
9,212,742
-0.11(-2.93%)
Nov 09, 2007
3.833
3.839
3.519
3.607
13,924,511
-0.28(-7.14%)
Nov 08, 2007
3.820
3.930
3.724
3.884
10,652,005
+0.04(+1.15%)
Nov 07, 2007
3.843
3.910
3.763
3.840
7,447,733
-0.05(-1.29%)
Nov 06, 2007
3.777
3.899
3.759
3.890
7,773,884
+0.10(+2.72%)
Nov 05, 2007
3.721
3.857
3.717
3.787
7,676,255
+0.04(+0.95%)
Nov 02, 2007
3.721
3.771
3.714
3.751
8,920,030
-0.00(-0.11%)
Nov 01, 2007
3.781
3.811
3.643
3.756
10,405,451
-0.03(-0.68%)
Oct 31, 2007
3.783
3.787
3.683
3.781
10,792,474
+0.00(+0.11%)
Oct 30, 2007
3.734
3.800
3.676
3.777
12,056,673
+0.01(+0.27%)
Oct 29, 2007
3.677
3.783
3.643
3.767
7,771,329
+0.16(+4.56%)
Oct 26, 2007
3.650
3.671
3.517
3.603
10,921,043
-0.02(-0.43%)
Oct 25, 2007
3.589
3.690
3.584
3.619
9,669,051
+0.01(+0.32%)
Oct 24, 2007
3.613
3.626
3.466
3.607
13,042,889
-0.11(-2.85%)
Oct 23, 2007
3.684
3.743
3.503
3.713
38,484,688
+0.43(+12.95%)
Oct 22, 2007
3.250
3.324
3.157
3.287
21,314,300
-0.03(-0.99%)
Oct 19, 2007
3.470
3.470
3.229
3.320
11,195,008
-0.11(-3.29%)
Oct 18, 2007
3.416
3.471
3.380
3.433
7,928,948
-0.04(-1.03%)
Oct 17, 2007
3.400
3.471
3.377
3.469
4,302,242
+0.04(+1.29%)
Oct 16, 2007
3.464
3.464
3.379
3.424
6,299,663
+0.00(+0.04%)
Oct 15, 2007
3.414
3.500
3.370
3.423
11,532,961
+0.14(+4.17%)
Oct 12, 2007
3.264
3.334
3.256
3.286
4,230,163
+0.01(+0.39%)
Oct 11, 2007
3.344
3.431
3.233
3.273
10,007,648
-0.07(-2.18%)
Oct 10, 2007
3.239
3.381
3.219
3.346
10,533,817
+0.09(+2.76%)
Oct 09, 2007
3.179
3.286
3.167
3.256
8,562,841
+0.07(+2.33%)
Oct 08, 2007
3.110
3.189
3.086
3.181
3,204,676
+0.04(+1.23%)
Oct 05, 2007
3.033
3.174
3.029
3.143
6,549,073
+0.12(+4.07%)
Oct 04, 2007
2.983
3.039
2.967
3.020
4,897,249
+0.01(+0.28%)
Oct 03, 2007
3.003
3.040
2.971
3.011
3,612,496
-0.02(-0.57%)
Oct 02, 2007
3.036
3.047
2.966
3.029
4,522,196
-0.00(-0.09%)
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
.