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 (%)
Aug 29, 2003
1.125
1.206
1.116
1.190
11,170,600
+0.06(+5.34%)
Aug 28, 2003
1.178
1.179
1.095
1.130
13,753,599
-0.03(-2.26%)
Aug 27, 2003
1.071
1.182
1.069
1.156
33,384,398
+0.09(+8.66%)
Aug 26, 2003
0.9964
1.077
0.9786
1.064
13,207,599
+0.06(+6.13%)
Aug 25, 2003
1.018
1.024
0.9732
1.002
6,901,999
-0.03(-2.53%)
Aug 22, 2003
1.035
1.049
1.018
1.029
8,426,600
-0.00(-0.10%)
Aug 21, 2003
1.009
1.061
1.008
1.030
19,607,000
+0.04(+4.00%)
Aug 20, 2003
0.9182
1.031
0.9182
0.9900
29,411,198
+0.07(+7.28%)
Aug 19, 2003
0.8961
0.9279
0.8800
0.9229
8,724,800
+0.04(+3.98%)
Aug 18, 2003
0.8964
0.8975
0.8711
0.8875
6,348,999
-0.01(-0.56%)
Aug 15, 2003
0.8964
0.9014
0.8775
0.8925
5,117,000
+0.00(+0.20%)
Aug 14, 2003
0.8686
0.9100
0.8654
0.8907
11,311,999
+0.03(+2.97%)
Aug 13, 2003
0.8886
0.9014
0.8600
0.8650
4,552,800
-0.02(-2.61%)
Aug 12, 2003
0.8904
0.8929
0.8621
0.8882
3,025,399
+0.00(+0.20%)
Aug 11, 2003
0.8339
0.8904
0.8336
0.8864
6,287,399
+0.05(+5.66%)
Aug 08, 2003
0.8250
0.8482
0.8243
0.8389
3,351,599
+0.01(+1.73%)
Aug 07, 2003
0.8254
0.8339
0.8071
0.8246
7,909,999
-0.01(-1.16%)
Aug 06, 2003
0.8714
0.8750
0.8168
0.8343
8,112,999
-0.03(-3.91%)
Aug 05, 2003
0.8964
0.9089
0.8664
0.8682
3,084,199
-0.02(-2.57%)
Aug 04, 2003
0.8911
0.8986
0.8679
0.8911
3,687,599
+0.00(+0.00%)
Aug 01, 2003
0.9257
0.9257
0.8911
0.8911
6,351,799
-0.04(-4.77%)
Jul 31, 2003
0.9375
0.9393
0.8857
0.9357
8,547,000
+0.01(+0.94%)
Jul 30, 2003
0.9554
0.9561
0.9232
0.9270
5,300,400
-0.03(-2.75%)
Jul 29, 2003
0.9554
0.9643
0.9375
0.9532
5,380,200
+0.00(+0.26%)
Jul 28, 2003
0.9482
0.9811
0.9468
0.9507
7,510,999
-0.01(-1.48%)
Jul 25, 2003
0.9318
0.9679
0.9318
0.9650
5,538,400
+0.02(+2.35%)
Jul 24, 2003
0.9607
0.9768
0.9357
0.9429
10,861,200
-0.01(-1.01%)
Jul 23, 2003
0.8879
0.9546
0.8875
0.9525
21,940,800
+0.07(+7.98%)
Jul 22, 2003
0.8404
0.8925
0.8386
0.8821
11,562,599
+0.04(+4.97%)
Jul 21, 2003
0.8629
0.8629
0.8204
0.8404
10,952,200
-0.02(-2.57%)
Jul 18, 2003
0.9111
0.9121
0.8054
0.8625
36,330,000
-0.04(-4.47%)
Jul 17, 2003
0.9014
0.9100
0.8775
0.9029
17,220,000
-0.01(-0.78%)
Jul 16, 2003
0.9518
0.9643
0.8750
0.9100
13,575,799
-0.03(-3.41%)
Jul 15, 2003
0.9525
1.001
0.9343
0.9421
17,588,200
-0.06(-6.25%)
Jul 14, 2003
0.9514
1.020
0.9461
1.005
11,862,199
+0.06(+6.23%)
Jul 11, 2003
0.9504
0.9732
0.9293
0.9461
7,956,199
-0.02(-1.56%)
Jul 10, 2003
0.9775
0.9979
0.9536
0.9611
8,888,600
-0.02(-2.36%)
Jul 09, 2003
0.9786
1.001
0.9607
0.9843
9,681,000
+0.00(+0.47%)
Jul 08, 2003
0.9643
0.9857
0.9554
0.9796
10,771,600
+0.02(+2.35%)
Jul 07, 2003
0.9821
1.021
0.9393
0.9571
19,625,200
-0.03(-3.42%)
Jul 03, 2003
0.9618
0.9964
0.9571
0.9911
8,212,399
+0.02(+2.17%)
Jul 02, 2003
0.9271
0.9821
0.9168
0.9700
39,127,200
+0.09(+9.74%)
Jul 01, 2003
0.9143
0.9143
0.8664
0.8839
12,440,399
-0.03(-3.13%)
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%)
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
.