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
UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004
4.856
4.996
4.717
4.914
35,002,100
+0.11(+2.38%)
Feb 26, 2004
4.421
4.874
4.376
4.800
51,603,296
+0.36(+8.00%)
Feb 25, 2004
4.440
4.501
4.367
4.444
27,267,098
-0.01(-0.29%)
Feb 24, 2004
4.507
4.591
4.323
4.457
99,229,192
-0.55(-10.91%)
Feb 23, 2004
4.843
5.121
4.829
5.003
42,737,800
-0.05(-1.02%)
Feb 20, 2004
4.829
5.054
4.650
5.054
38,627,400
+0.18(+3.60%)
Feb 19, 2004
5.097
5.143
4.836
4.879
17,969,700
-0.16(-3.09%)
Feb 18, 2004
5.069
5.157
4.974
5.034
14,585,899
-0.01(-0.11%)
Feb 17, 2004
5.157
5.171
4.930
5.040
21,996,800
-0.04(-0.73%)
Feb 13, 2004
5.370
5.446
5.064
5.077
29,852,898
-0.25(-4.72%)
Feb 12, 2004
5.196
5.410
5.037
5.329
39,698,400
+2.76(+107.34%)
Feb 11, 2004
2.583
2.682
2.501
2.570
57,082,196
-0.03(-1.15%)
Feb 10, 2004
2.766
2.766
2.572
2.600
64,230,596
-0.13(-4.91%)
Feb 09, 2004
2.759
2.820
2.731
2.734
30,335,198
-0.00(-0.09%)
Feb 06, 2004
2.618
2.743
2.588
2.737
31,558,798
+0.12(+4.74%)
Feb 05, 2004
2.480
2.627
2.475
2.613
33,248,598
+0.13(+5.04%)
Feb 04, 2004
2.545
2.575
2.479
2.487
27,360,198
-0.08(-3.13%)
Feb 03, 2004
2.592
2.633
2.503
2.568
33,643,400
-0.03(-1.14%)
Feb 02, 2004
2.650
2.691
2.579
2.598
32,054,398
-0.02(-0.93%)
Jan 30, 2004
2.517
2.667
2.507
2.622
35,655,200
+0.09(+3.76%)
Jan 29, 2004
2.604
2.608
2.453
2.527
56,851,196
-0.04(-1.60%)
Jan 28, 2004
2.683
2.728
2.527
2.568
49,620,196
-0.12(-4.37%)
Jan 27, 2004
2.714
2.841
2.675
2.685
70,323,400
-0.04(-1.41%)
Jan 26, 2004
2.732
2.753
2.688
2.724
31,313,798
-0.04(-1.60%)
Jan 23, 2004
2.768
2.812
2.681
2.768
54,605,596
-0.01(-0.21%)
Jan 22, 2004
2.708
2.829
2.615
2.774
166,314,400
+0.42(+18.02%)
Jan 21, 2004
2.429
2.441
2.344
2.350
42,453,600
-0.07(-2.88%)
Jan 20, 2004
2.352
2.472
2.328
2.420
40,958,400
+0.08(+3.34%)
Jan 16, 2004
2.320
2.341
2.297
2.341
24,084,198
+0.03(+1.19%)
Jan 15, 2004
2.319
2.338
2.268
2.314
16,056,305
-0.01(-0.48%)
Jan 14, 2004
2.320
2.362
2.293
2.325
23,080,006
-0.01(-0.32%)
Jan 13, 2004
2.299
2.340
2.264
2.333
32,991,012
+0.04(+1.97%)
Jan 12, 2004
2.223
2.307
2.183
2.288
26,874,986
+0.07(+3.31%)
Jan 09, 2004
2.169
2.289
2.158
2.214
33,029,134
-0.00(-0.10%)
Jan 08, 2004
2.270
2.282
2.146
2.216
37,177,196
-0.01(-0.29%)
Jan 07, 2004
2.154
2.235
2.125
2.223
68,442,664
+0.09(+4.41%)
Jan 06, 2004
1.973
2.170
1.969
2.129
52,639,996
+0.13(+6.64%)
Jan 05, 2004
1.946
2.031
1.938
1.996
25,211,198
+0.04(+1.95%)
Jan 02, 2004
2.054
2.064
1.921
1.958
50,233,396
+0.01(+0.26%)
Dec 31, 2003
2.023
2.046
1.940
1.953
16,801,400
-0.08(-3.70%)
Dec 30, 2003
2.083
2.083
2.013
2.028
15,586,913
-0.05(-2.61%)
Dec 29, 2003
2.090
2.115
2.074
2.083
16,269,133
+0.00(+0.19%)
Dec 26, 2003
2.032
2.106
2.025
2.079
11,886,699
+0.04(+2.14%)
Dec 24, 2003
1.968
2.088
1.959
2.035
27,524,586
+0.08(+3.85%)
Dec 23, 2003
1.857
1.980
1.818
1.960
29,043,558
+0.10(+5.58%)
Dec 22, 2003
1.814
1.866
1.805
1.856
18,928,588
+0.03(+1.76%)
Dec 19, 2003
1.828
1.850
1.798
1.824
18,169,228
-0.00(-0.19%)
Dec 18, 2003
1.796
1.850
1.777
1.827
44,232,580
+0.02(+1.34%)
Dec 17, 2003
1.590
1.810
1.538
1.803
64,389,960
+0.20(+12.70%)
Dec 16, 2003
1.606
1.621
1.560
1.600
19,338,592
-0.02(-1.15%)
Dec 15, 2003
1.729
1.741
1.606
1.619
14,270,829
-0.05(-3.18%)
Dec 12, 2003
1.710
1.711
1.651
1.672
11,702,319
-0.02(-1.33%)
Dec 11, 2003
1.608
1.695
1.607
1.694
18,051,600
+0.09(+5.31%)
Dec 10, 2003
1.616
1.689
1.586
1.609
25,678,140
-0.01(-0.86%)
Dec 09, 2003
1.700
1.709
1.618
1.623
14,681,449
-0.06(-3.75%)
Dec 08, 2003
1.688
1.731
1.628
1.686
20,140,694
-0.01(-0.55%)
Dec 05, 2003
1.716
1.731
1.667
1.695
10,576,594
-0.02(-1.19%)
Dec 04, 2003
1.785
1.809
1.666
1.716
28,812,530
-0.06(-3.48%)
Dec 03, 2003
1.837
1.866
1.770
1.778
18,344,732
-0.04(-2.22%)
Dec 02, 2003
1.802
1.851
1.786
1.818
15,822,967
+0.01(+0.39%)
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
.