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 (%)
Jun 30, 2003
0.8961
0.9371
0.8896
0.9125
26,252,798
+0.02(+2.61%)
Jun 27, 2003
0.8925
0.9246
0.8829
0.8893
18,153,800
+0.00(+0.08%)
Jun 26, 2003
0.8293
0.9004
0.8257
0.8886
32,296,598
+0.06(+7.61%)
Jun 25, 2003
0.8393
0.8621
0.8054
0.8257
18,993,800
+0.01(+1.18%)
Jun 24, 2003
0.7643
0.8564
0.7643
0.8161
33,735,800
+0.05(+6.28%)
Jun 23, 2003
0.7700
0.7804
0.7582
0.7679
8,703,800
-0.01(-0.92%)
Jun 20, 2003
0.7918
0.8054
0.7575
0.7750
13,010,199
-0.01(-1.23%)
Jun 19, 2003
0.7643
0.7911
0.7643
0.7846
15,436,399
+0.02(+2.38%)
Jun 18, 2003
0.7632
0.7811
0.7543
0.7664
11,005,400
+0.01(+1.18%)
Jun 17, 2003
0.7800
0.7964
0.7543
0.7575
17,543,400
-0.02(-2.48%)
Jun 16, 2003
0.6943
0.7775
0.6929
0.7768
32,236,398
+0.09(+13.28%)
Jun 13, 2003
0.7575
0.7625
0.6446
0.6857
66,064,596
-0.10(-12.41%)
Jun 12, 2003
0.7925
0.8032
0.7579
0.7829
18,471,600
-0.02(-2.36%)
Jun 11, 2003
0.7900
0.8161
0.7821
0.8018
17,978,800
-0.01(-1.10%)
Jun 10, 2003
0.7864
0.8421
0.7436
0.8107
62,574,396
-0.01(-1.31%)
Jun 09, 2003
0.8436
0.8461
0.8036
0.8215
12,711,999
-0.02(-2.58%)
Jun 06, 2003
0.9193
0.9411
0.8321
0.8432
19,170,200
-0.06(-7.08%)
Jun 05, 2003
0.8746
0.9086
0.8439
0.9075
13,119,399
+0.04(+4.14%)
Jun 04, 2003
0.8611
0.9000
0.8575
0.8714
12,420,799
+0.02(+2.26%)
Jun 03, 2003
0.8318
0.8593
0.8232
0.8522
8,566,600
+0.02(+2.41%)
Jun 02, 2003
0.8039
0.8661
0.8039
0.8321
17,578,400
+0.03(+3.56%)
May 30, 2003
0.8154
0.8196
0.7911
0.8036
10,476,200
-0.01(-1.32%)
May 29, 2003
0.8050
0.8218
0.7896
0.8143
7,289,799
+0.01(+0.88%)
May 28, 2003
0.8146
0.8375
0.7768
0.8071
10,151,400
-0.00(-0.40%)
May 27, 2003
0.7875
0.8196
0.7857
0.8104
13,897,799
+0.02(+2.58%)
May 23, 2003
0.8168
0.8286
0.7893
0.7900
8,180,199
-0.02(-2.08%)
May 22, 2003
0.7564
0.8157
0.7536
0.8068
14,291,199
+0.05(+6.61%)
May 21, 2003
0.7771
0.7782
0.7414
0.7568
9,457,000
-0.02(-2.57%)
May 20, 2003
0.7625
0.7839
0.7339
0.7768
20,245,400
+0.03(+4.62%)
May 19, 2003
0.8321
0.8364
0.7332
0.7425
30,531,198
-0.11(-12.61%)
May 16, 2003
0.8757
0.8786
0.8214
0.8496
13,000,399
-0.02(-2.74%)
May 15, 2003
0.8779
0.8921
0.8625
0.8736
10,711,400
-0.00(-0.08%)
May 14, 2003
0.9243
0.9261
0.8686
0.8743
19,142,200
-0.02(-2.66%)
May 13, 2003
0.8464
0.9018
0.8411
0.8982
18,298,000
+0.06(+6.88%)
May 12, 2003
0.8175
0.8554
0.8107
0.8404
11,825,799
+0.03(+4.02%)
May 09, 2003
0.8179
0.8250
0.7964
0.8079
5,934,599
-0.01(-1.14%)
May 08, 2003
0.8325
0.8361
0.8132
0.8171
10,057,600
-0.03(-3.19%)
May 07, 2003
0.8293
0.8500
0.8161
0.8441
13,483,399
+0.01(+1.79%)
May 06, 2003
0.8346
0.8639
0.8179
0.8293
14,975,799
-0.01(-0.64%)
May 05, 2003
0.8007
0.8711
0.8007
0.8346
14,471,799
+0.03(+3.27%)
May 02, 2003
0.8018
0.8214
0.8000
0.8083
12,338,199
+0.00(+0.58%)
May 01, 2003
0.8096
0.8157
0.7982
0.8036
14,991,199
-0.01(-1.32%)
Apr 30, 2003
0.8175
0.8314
0.7768
0.8143
11,083,800
+0.00(+0.00%)
Apr 29, 2003
0.7896
0.8214
0.7896
0.8143
20,161,400
+0.02(+2.89%)
Apr 28, 2003
0.7500
0.7946
0.7500
0.7914
22,759,798
+0.04(+4.78%)
Apr 25, 2003
0.7854
0.7929
0.7464
0.7554
14,942,199
-0.03(-3.95%)
Apr 24, 2003
0.7336
0.8139
0.7250
0.7864
35,807,800
+0.05(+6.27%)
Apr 23, 2003
0.8236
0.8246
0.7161
0.7400
36,895,600
-0.08(-9.80%)
Apr 22, 2003
0.8746
0.8746
0.8014
0.8204
30,599,798
-0.06(-6.74%)
Apr 21, 2003
0.8464
0.8818
0.8071
0.8796
48,626,196
+0.10(+12.16%)
Apr 17, 2003
0.7375
0.7857
0.7346
0.7843
13,707,399
+0.05(+6.75%)
Apr 16, 2003
0.7243
0.7364
0.7179
0.7347
4,537,400
+0.02(+2.09%)
Apr 15, 2003
0.7179
0.7250
0.7043
0.7196
6,325,199
-0.00(-0.25%)
Apr 14, 2003
0.7254
0.7393
0.7179
0.7214
5,362,000
-0.02(-2.74%)
Apr 11, 2003
0.7500
0.7750
0.7375
0.7418
4,800,600
-0.01(-1.19%)
Apr 10, 2003
0.7318
0.7557
0.7182
0.7507
5,427,800
+0.02(+3.04%)
Apr 09, 2003
0.7411
0.7429
0.7143
0.7286
5,882,799
+0.01(+1.09%)
Apr 08, 2003
0.7104
0.7357
0.6821
0.7207
6,276,199
+0.01(+1.15%)
Apr 07, 2003
0.7214
0.7589
0.7057
0.7125
10,325,000
+0.01(+2.05%)
Apr 04, 2003
0.7200
0.7296
0.6943
0.6982
5,896,799
-0.02(-2.25%)
Apr 03, 2003
0.7214
0.7232
0.6986
0.7143
8,042,999
+0.01(+0.81%)
Apr 02, 2003
0.7143
0.7361
0.6986
0.7086
22,761,198
+0.03(+4.64%)
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
.