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 (%)
May 29, 2009
5.540
5.656
5.436
5.631
13,691,432
+0.13(+2.28%)
May 28, 2009
5.531
5.610
5.383
5.506
8,086,357
-0.06(-1.00%)
May 27, 2009
5.721
5.771
5.551
5.561
9,294,180
-0.17(-2.89%)
May 26, 2009
5.514
5.773
5.500
5.727
8,135,658
+0.18(+3.32%)
May 22, 2009
5.650
5.694
5.514
5.543
4,261,292
-0.04(-0.79%)
May 21, 2009
5.714
5.806
5.506
5.587
9,964,164
-0.16(-2.83%)
May 20, 2009
5.753
5.971
5.714
5.750
15,792,559
+0.09(+1.56%)
May 19, 2009
5.589
5.756
5.549
5.661
13,829,248
+0.12(+2.22%)
May 18, 2009
5.570
5.629
5.430
5.539
12,097,833
+0.04(+0.70%)
May 15, 2009
5.379
5.626
5.219
5.500
16,592,785
+0.20(+3.83%)
May 14, 2009
5.346
5.363
5.179
5.297
14,254,995
-0.08(-1.51%)
May 13, 2009
5.714
5.714
5.263
5.379
19,575,702
-0.38(-6.65%)
May 12, 2009
5.664
5.806
5.543
5.761
13,067,417
+0.10(+1.84%)
May 11, 2009
5.649
5.714
5.454
5.657
12,990,123
-0.09(-1.54%)
May 08, 2009
5.717
5.800
5.399
5.746
24,914,868
+0.04(+0.63%)
May 07, 2009
6.077
6.186
5.526
5.710
25,173,056
-0.43(-7.02%)
May 06, 2009
6.449
6.495
5.964
6.141
16,202,983
-0.30(-4.70%)
May 05, 2009
6.419
6.499
6.357
6.444
7,007,685
+0.02(+0.38%)
May 04, 2009
6.360
6.546
6.307
6.420
7,936,501
+0.07(+1.03%)
May 01, 2009
6.464
6.486
6.319
6.354
7,327,690
-0.12(-1.83%)
Apr 30, 2009
6.474
6.707
6.451
6.473
12,246,590
+0.01(+0.18%)
Apr 29, 2009
6.500
6.571
6.421
6.461
17,892,070
-0.14(-2.06%)
Apr 28, 2009
6.537
6.804
6.429
6.597
16,545,276
-0.03(-0.41%)
Apr 27, 2009
6.277
6.686
6.231
6.624
29,344,180
+0.52(+8.52%)
Apr 24, 2009
6.219
6.263
6.011
6.104
30,086,698
-0.37(-5.71%)
Apr 23, 2009
6.540
6.569
6.216
6.474
24,576,208
-0.08(-1.22%)
Apr 22, 2009
6.583
6.831
6.476
6.554
12,685,413
-0.10(-1.54%)
Apr 21, 2009
7.063
7.070
6.397
6.657
23,901,260
-0.43(-6.07%)
Apr 20, 2009
6.969
7.101
6.846
7.087
10,650,269
+0.11(+1.60%)
Apr 17, 2009
6.871
7.016
6.787
6.976
8,985,585
+0.08(+1.16%)
Apr 16, 2009
6.679
6.949
6.613
6.896
9,824,913
+0.24(+3.61%)
Apr 15, 2009
6.757
6.809
6.517
6.656
10,912,832
-0.17(-2.53%)
Apr 14, 2009
6.947
6.971
6.780
6.829
16,957,360
-0.23(-3.28%)
Apr 13, 2009
6.707
7.177
6.629
7.060
26,653,192
+0.35(+5.26%)
Apr 09, 2009
6.363
6.713
6.314
6.707
13,816,291
+0.38(+6.03%)
Apr 08, 2009
6.301
6.381
6.274
6.326
6,576,422
+0.08(+1.33%)
Apr 07, 2009
6.350
6.414
6.227
6.243
8,216,382
-0.11(-1.80%)
Apr 06, 2009
6.141
6.377
6.100
6.357
12,506,717
+0.20(+3.32%)
Apr 03, 2009
6.153
6.264
6.081
6.153
7,215,151
-0.01(-0.14%)
Apr 02, 2009
6.253
6.276
6.141
6.161
11,048,618
+0.04(+0.61%)
Apr 01, 2009
6.111
6.283
6.017
6.124
10,427,396
-0.01(-0.12%)
Mar 31, 2009
6.030
6.281
5.953
6.131
12,717,851
+0.13(+2.12%)
Mar 30, 2009
5.644
6.049
5.579
6.004
19,396,258
+0.04(+0.67%)
Mar 26, 2009
5.959
6.055
5.913
5.964
14,459,766
+0.03(+0.46%)
Mar 25, 2009
6.176
6.257
5.771
5.937
18,686,422
-0.27(-4.28%)
Mar 24, 2009
6.146
6.346
6.136
6.203
12,204,534
+0.00(+0.05%)
Mar 23, 2009
6.059
6.200
5.800
6.200
14,586,998
+0.25(+4.20%)
Mar 20, 2009
5.973
6.037
5.820
5.950
13,113,568
+0.02(+0.34%)
Mar 19, 2009
6.064
6.064
5.891
5.930
12,111,287
-0.02(-0.26%)
Mar 18, 2009
5.814
6.064
5.736
5.946
16,355,359
+0.12(+2.03%)
Mar 17, 2009
5.536
5.827
5.444
5.827
11,903,254
+0.30(+5.51%)
Mar 16, 2009
5.669
5.764
5.511
5.523
12,023,297
-0.10(-1.80%)
Mar 13, 2009
5.704
5.714
5.540
5.624
9,539,383
-0.08(-1.48%)
Mar 12, 2009
5.259
5.714
5.214
5.709
14,080,121
+0.35(+6.59%)
Mar 11, 2009
5.513
5.550
5.286
5.356
11,029,942
-0.14(-2.62%)
Mar 10, 2009
5.601
5.684
5.457
5.500
16,337,271
+0.00(+0.00%)
Mar 09, 2009
5.459
5.696
5.434
5.500
11,849,298
+0.05(+0.84%)
Mar 06, 2009
5.497
5.543
5.273
5.454
8,729,644
+0.04(+0.74%)
Mar 05, 2009
5.246
5.520
5.240
5.414
11,335,064
+0.03(+0.50%)
Mar 04, 2009
5.297
5.459
5.156
5.387
14,489,404
+0.48(+9.78%)
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
.