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
)
649.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2010
10.61
10.72
10.53
10.53
5,714,617
-0.19(-1.76%)
Mar 30, 2010
10.70
10.81
10.63
10.72
7,661,912
+0.17(+1.57%)
Mar 29, 2010
10.70
10.71
10.52
10.56
5,601,224
-0.06(-0.54%)
Mar 26, 2010
10.50
10.70
10.48
10.61
5,427,310
+0.11(+1.03%)
Mar 25, 2010
10.38
10.71
10.37
10.51
8,349,382
+0.17(+1.62%)
Mar 24, 2010
10.42
10.45
10.32
10.34
3,399,339
-0.08(-0.81%)
Mar 23, 2010
10.43
10.50
10.29
10.42
4,978,645
+0.01(+0.10%)
Mar 22, 2010
10.05
10.43
10.01
10.41
7,215,795
+0.35(+3.46%)
Mar 19, 2010
10.10
10.13
10.01
10.06
9,907,086
-0.01(-0.13%)
Mar 18, 2010
10.10
10.16
10.06
10.08
3,592,910
-0.05(-0.54%)
Mar 17, 2010
10.13
10.25
10.06
10.13
4,390,281
+0.04(+0.41%)
Mar 16, 2010
9.936
10.12
9.936
10.09
8,497,916
+0.15(+1.48%)
Mar 15, 2010
9.924
9.997
9.880
9.943
7,012,431
-0.05(-0.54%)
Mar 12, 2010
10.02
10.07
9.903
9.997
9,372,195
-0.17(-1.70%)
Mar 11, 2010
10.16
10.23
10.06
10.17
8,457,281
-0.01(-0.13%)
Mar 10, 2010
10.04
10.22
10.01
10.18
7,744,288
+0.19(+1.92%)
Mar 09, 2010
9.743
10.19
9.736
9.991
14,179,906
+0.18(+1.83%)
Mar 08, 2010
9.713
9.823
9.689
9.811
6,064,071
+0.15(+1.52%)
Mar 05, 2010
9.750
9.814
9.576
9.664
9,117,416
-0.05(-0.53%)
Mar 04, 2010
9.600
9.796
9.591
9.716
7,062,971
+0.07(+0.68%)
Mar 03, 2010
9.447
9.770
9.374
9.650
22,049,026
-0.20(-2.07%)
Mar 02, 2010
9.999
10.00
9.831
9.854
11,956,076
-0.10(-1.03%)
Mar 01, 2010
9.431
9.964
9.431
9.957
12,866,160
+0.52(+5.53%)
Feb 26, 2010
9.380
9.547
9.329
9.436
8,621,725
+0.06(+0.67%)
Feb 25, 2010
9.141
9.374
9.014
9.373
10,717,679
+0.13(+1.42%)
Feb 24, 2010
9.244
9.340
9.166
9.241
12,005,699
+0.05(+0.53%)
Feb 23, 2010
9.266
9.321
9.167
9.193
13,048,881
-0.13(-1.41%)
Feb 22, 2010
9.577
9.614
9.116
9.324
35,297,960
-0.20(-2.07%)
Feb 19, 2010
9.407
9.581
9.361
9.521
8,812,328
+0.08(+0.83%)
Feb 18, 2010
9.130
9.467
9.127
9.443
8,805,713
+0.23(+2.46%)
Feb 17, 2010
9.256
9.256
9.061
9.216
8,133,474
-0.05(-0.54%)
Feb 16, 2010
9.089
9.287
9.071
9.266
9,922,374
+0.24(+2.66%)
Feb 12, 2010
9.000
9.026
9.026
9.026
58,858,796
-0.03(-0.28%)
Feb 11, 2010
8.744
9.070
8.729
9.051
7,204,511
+0.27(+3.04%)
Feb 10, 2010
8.873
8.919
8.720
8.784
5,807,318
-0.09(-1.03%)
Feb 09, 2010
8.723
8.880
8.710
8.876
8,811,915
+0.18(+2.02%)
Feb 08, 2010
8.706
8.816
8.571
8.700
9,345,896
+0.01(+0.10%)
Feb 05, 2010
8.596
8.716
8.469
8.691
11,099,284
+0.07(+0.83%)
Feb 04, 2010
8.764
8.893
8.590
8.620
11,025,966
-0.23(-2.60%)
Feb 03, 2010
8.836
8.983
8.761
8.850
8,760,556
+0.01(+0.16%)
Feb 02, 2010
8.700
8.879
8.696
8.836
10,167,892
+0.12(+1.34%)
Feb 01, 2010
8.830
8.981
8.533
8.719
18,914,258
-0.17(-1.96%)
Jan 29, 2010
8.963
9.224
8.793
8.893
24,607,322
-0.11(-1.25%)
Jan 28, 2010
8.813
9.121
8.676
9.006
77,352,136
+1.72(+23.68%)
Jan 27, 2010
7.143
7.311
6.993
7.281
22,712,912
+0.15(+2.04%)
Jan 26, 2010
6.960
7.179
6.937
7.136
11,343,415
+0.12(+1.67%)
Jan 25, 2010
7.293
7.357
6.931
7.019
13,790,741
-0.25(-3.46%)
Jan 22, 2010
7.297
7.484
7.214
7.270
9,395,841
-0.04(-0.59%)
Jan 21, 2010
7.217
7.454
7.214
7.313
8,614,711
-0.01(-0.10%)
Jan 20, 2010
7.266
7.493
7.221
7.320
9,684,647
+0.01(+0.08%)
Jan 19, 2010
7.250
7.383
7.243
7.314
5,302,122
+0.04(+0.49%)
Jan 15, 2010
7.246
7.279
7.279
7.279
91,218,392
-0.01(-0.08%)
Jan 14, 2010
7.519
7.576
7.270
7.284
17,684,954
-0.42(-5.50%)
Jan 13, 2010
7.613
7.754
7.559
7.709
14,421,553
+0.23(+3.04%)
Jan 12, 2010
7.529
7.583
7.451
7.481
6,329,504
-0.12(-1.62%)
Jan 11, 2010
7.660
7.704
7.529
7.604
6,783,307
-0.01(-0.13%)
Jan 08, 2010
7.499
7.743
7.466
7.614
8,180,696
+0.13(+1.72%)
Jan 07, 2010
7.731
7.757
7.463
7.486
9,955,204
-0.13(-1.73%)
Jan 06, 2010
7.361
7.673
7.197
7.617
23,290,006
+0.26(+3.51%)
Jan 05, 2010
7.653
7.657
7.259
7.359
23,752,580
-0.28(-3.68%)
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
.