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, 2020
417.46
420.30
411.85
419.73
5,270,400
+6.29(+1.52%)
May 28, 2020
417.24
422.37
411.50
413.44
5,658,107
-6.45(-1.54%)
May 27, 2020
410.38
420.02
397.86
419.89
10,443,554
+5.12(+1.23%)
May 26, 2020
427.77
428.50
413.14
414.77
7,872,587
-14.55(-3.39%)
May 22, 2020
437.00
439.09
427.18
429.32
5,422,300
-6.93(-1.59%)
May 21, 2020
448.56
448.96
430.25
436.25
9,115,482
-11.42(-2.55%)
May 20, 2020
454.25
455.81
444.00
447.67
5,604,078
-3.37(-0.75%)
May 19, 2020
453.40
458.97
450.46
451.04
4,807,848
-1.54(-0.34%)
May 18, 2020
451.16
456.36
443.35
452.58
7,777,901
-1.61(-0.35%)
May 15, 2020
440.70
455.00
437.51
454.19
7,243,900
+12.24(+2.77%)
May 14, 2020
444.90
452.38
432.82
441.95
9,000,682
+3.68(+0.84%)
May 13, 2020
435.69
447.00
427.27
438.27
7,011,863
+6.57(+1.52%)
May 12, 2020
442.00
444.17
431.36
431.70
4,589,848
-8.82(-2.00%)
May 11, 2020
436.33
444.89
435.56
440.52
5,483,131
+4.97(+1.14%)
May 08, 2020
434.14
442.00
433.64
435.55
5,054,300
-0.98(-0.22%)
May 07, 2020
436.89
438.88
430.66
436.53
5,647,824
+2.27(+0.52%)
May 06, 2020
429.30
439.77
426.39
434.26
6,655,741
+9.58(+2.26%)
May 05, 2020
427.55
431.00
421.56
424.68
6,283,527
-3.47(-0.81%)
May 04, 2020
417.78
428.54
414.87
428.15
7,796,605
+12.88(+3.10%)
May 01, 2020
415.10
427.97
411.73
415.27
8,299,800
-4.58(-1.09%)
Apr 30, 2020
410.31
424.44
408.00
419.85
7,951,085
+7.96(+1.93%)
Apr 29, 2020
399.53
415.86
393.60
411.89
9,689,281
+8.06(+2.00%)
Apr 28, 2020
419.99
421.00
402.91
403.83
10,093,975
-17.55(-4.16%)
Apr 27, 2020
425.00
429.00
420.84
421.38
6,273,218
-3.61(-0.85%)
Apr 24, 2020
425.00
427.17
415.88
424.99
8,670,300
-1.71(-0.40%)
Apr 23, 2020
419.26
438.41
419.26
426.70
13,945,279
+5.28(+1.25%)
Apr 22, 2020
429.73
433.00
413.00
421.42
21,101,836
-12.41(-2.86%)
Apr 21, 2020
444.77
447.00
425.60
433.83
23,111,904
-3.66(-0.84%)
Apr 20, 2020
435.17
444.49
430.56
437.49
12,621,869
+14.53(+3.44%)
Apr 17, 2020
431.00
432.00
414.69
422.96
12,616,200
-16.21(-3.69%)
Apr 16, 2020
437.00
449.52
431.61
439.17
16,098,250
+12.42(+2.91%)
Apr 15, 2020
413.00
434.98
412.25
426.75
13,548,238
+13.20(+3.19%)
Apr 14, 2020
397.50
417.82
394.85
413.55
11,573,947
+16.83(+4.24%)
Apr 13, 2020
371.31
400.51
367.70
396.72
11,682,385
+26.00(+7.01%)
Apr 09, 2020
371.06
372.10
363.03
370.72
7,711,200
-0.40(-0.11%)
Apr 08, 2020
374.01
378.39
368.31
371.12
6,903,366
-1.16(-0.31%)
Apr 07, 2020
380.00
381.33
369.34
372.28
7,043,865
-7.68(-2.02%)
Apr 06, 2020
365.22
380.29
361.71
379.96
8,179,323
+18.20(+5.03%)
Apr 03, 2020
367.47
370.90
357.51
361.76
4,860,700
-8.32(-2.25%)
Apr 02, 2020
364.08
370.99
360.06
370.08
4,590,390
+6.00(+1.65%)
Apr 01, 2020
376.05
380.23
361.02
364.08
6,669,066
-11.42(-3.04%)
Mar 31, 2020
367.93
383.01
366.44
375.50
9,361,134
+4.54(+1.22%)
Mar 30, 2020
363.00
377.80
361.17
370.96
8,619,285
+13.84(+3.88%)
Mar 27, 2020
359.09
368.56
353.00
357.12
7,948,700
-5.87(-1.62%)
Mar 26, 2020
344.00
363.84
341.73
362.99
7,232,241
+20.60(+6.02%)
Mar 25, 2020
361.02
362.00
339.17
342.39
8,764,347
-14.93(-4.18%)
Mar 24, 2020
369.99
372.93
353.03
357.32
11,630,694
-2.95(-0.82%)
Mar 23, 2020
347.89
366.11
340.88
360.27
13,440,622
+27.44(+8.24%)
Mar 20, 2020
342.31
350.49
332.00
332.83
10,853,800
+0.80(+0.24%)
Mar 19, 2020
324.33
348.51
316.82
332.03
10,612,780
+16.56(+5.25%)
Mar 18, 2020
302.39
331.58
300.00
315.47
12,578,108
-4.28(-1.34%)
Mar 17, 2020
306.19
322.90
290.25
319.75
10,007,792
+20.91(+7.00%)
Mar 16, 2020
306.63
334.35
294.75
298.84
10,550,230
-37.46(-11.14%)
Mar 13, 2020
330.51
336.42
307.39
336.30
9,458,100
+29.30(+9.54%)
Mar 12, 2020
326.50
335.72
307.00
307.00
12,063,287
-42.92(-12.27%)
Mar 11, 2020
358.92
362.98
344.79
349.92
6,048,121
-14.21(-3.90%)
Mar 10, 2020
358.00
364.54
347.85
364.13
7,601,825
+17.64(+5.09%)
Mar 09, 2020
343.86
357.47
341.72
346.49
7,387,213
-22.48(-6.09%)
Mar 06, 2020
367.70
371.31
356.85
368.97
8,147,100
-3.81(-1.02%)
Mar 05, 2020
381.00
391.40
368.64
372.78
8,736,614
-11.01(-2.87%)
Mar 04, 2020
377.77
384.01
370.51
383.79
5,481,230
+15.02(+4.07%)
Mar 03, 2020
381.03
393.52
367.40
368.77
8,360,815
-12.28(-3.22%)
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
.