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 31, 2007
2.479
2.511
2.450
2.503
4,744,691
+0.05(+1.86%)
Aug 30, 2007
2.467
2.499
2.436
2.457
4,953,368
-0.04(-1.71%)
Aug 29, 2007
2.436
2.500
2.417
2.500
3,855,319
+0.07(+3.06%)
Aug 28, 2007
2.451
2.509
2.421
2.426
4,652,753
-0.02(-0.93%)
Aug 27, 2007
2.534
2.550
2.443
2.449
3,496,373
-0.09(-3.71%)
Aug 24, 2007
2.456
2.546
2.443
2.543
6,323,988
+0.08(+3.19%)
Aug 23, 2007
2.471
2.500
2.429
2.464
3,038,475
-0.03(-1.03%)
Aug 22, 2007
2.499
2.503
2.447
2.490
4,593,771
+0.02(+0.75%)
Aug 21, 2007
2.479
2.496
2.437
2.471
3,347,462
+0.02(+0.76%)
Aug 20, 2007
2.499
2.499
2.399
2.453
5,512,843
-0.01(-0.41%)
Aug 17, 2007
2.564
2.564
2.430
2.463
7,106,742
+0.05(+2.01%)
Aug 16, 2007
2.450
2.571
2.383
2.414
13,840,868
-0.08(-3.10%)
Aug 15, 2007
2.504
2.557
2.484
2.491
5,426,470
-0.00(-0.11%)
Aug 14, 2007
2.476
2.551
2.459
2.494
5,312,937
+0.01(+0.58%)
Aug 13, 2007
2.571
2.586
2.453
2.480
6,819,056
-0.08(-2.96%)
Aug 10, 2007
2.557
2.566
2.390
2.556
10,725,218
+0.02(+0.68%)
Aug 09, 2007
2.433
2.540
2.374
2.539
18,303,992
-0.03(-1.11%)
Aug 08, 2007
2.490
2.639
2.479
2.567
12,916,098
+0.09(+3.57%)
Aug 07, 2007
2.493
2.499
2.421
2.479
10,384,171
+0.06(+2.30%)
Aug 06, 2007
2.460
2.460
2.357
2.423
11,218,003
+0.06(+2.35%)
Aug 03, 2007
2.390
2.469
2.363
2.367
8,660,162
-0.08(-3.16%)
Aug 02, 2007
2.450
2.477
2.421
2.444
9,258,641
-0.01(-0.29%)
Aug 01, 2007
2.464
2.499
2.397
2.451
14,215,788
-0.01(-0.41%)
Jul 31, 2007
2.529
2.529
2.443
2.461
9,654,078
-0.02(-0.92%)
Jul 30, 2007
2.444
2.536
2.427
2.484
13,632,562
+0.04(+1.70%)
Jul 27, 2007
2.551
2.557
2.413
2.443
20,305,004
-0.11(-4.15%)
Jul 26, 2007
2.384
2.561
2.321
2.549
33,500,108
+0.16(+6.83%)
Jul 25, 2007
2.379
2.399
2.284
2.386
37,557,428
+0.09(+3.92%)
Jul 24, 2007
2.369
2.394
2.231
2.296
54,085,196
-0.17(-6.95%)
Jul 23, 2007
2.577
2.584
2.453
2.467
53,601,384
-0.34(-12.02%)
Jul 20, 2007
2.849
2.849
2.800
2.804
9,616,600
-0.04(-1.55%)
Jul 19, 2007
2.857
2.890
2.821
2.849
5,192,355
-0.03(-0.89%)
Jul 18, 2007
2.891
2.891
2.821
2.874
6,499,422
-0.01(-0.45%)
Jul 17, 2007
2.861
2.900
2.859
2.887
4,524,478
+0.02(+0.75%)
Jul 16, 2007
2.891
2.901
2.857
2.866
5,152,056
-0.01(-0.40%)
Jul 13, 2007
2.860
2.921
2.860
2.877
4,609,934
+0.00(+0.15%)
Jul 12, 2007
2.859
2.911
2.841
2.873
5,622,042
+0.01(+0.50%)
Jul 11, 2007
2.891
2.891
2.843
2.859
5,498,269
-0.02(-0.55%)
Jul 10, 2007
2.916
2.977
2.857
2.874
8,853,495
-0.04(-1.52%)
Jul 09, 2007
2.929
2.957
2.901
2.919
8,168,565
+0.01(+0.20%)
Jul 06, 2007
2.834
2.926
2.834
2.913
8,070,691
+0.08(+2.88%)
Jul 05, 2007
2.850
2.871
2.824
2.831
6,480,333
+0.01(+0.25%)
Jul 03, 2007
2.801
2.856
2.799
2.824
3,085,340
+0.04(+1.49%)
Jul 02, 2007
2.786
2.836
2.767
2.783
7,971,914
+0.01(+0.46%)
Jun 29, 2007
2.867
2.881
2.766
2.770
12,084,043
-0.07(-2.32%)
Jun 28, 2007
2.956
2.956
2.826
2.836
14,724,737
-0.13(-4.48%)
Jun 27, 2007
2.791
3.037
2.787
2.969
21,097,908
+0.18(+6.45%)
Jun 26, 2007
2.851
2.855
2.786
2.789
5,785,632
-0.01(-0.51%)
Jun 25, 2007
2.821
2.854
2.794
2.803
6,802,536
-0.01(-0.30%)
Jun 22, 2007
2.860
2.874
2.800
2.811
7,412,152
-0.04(-1.55%)
Jun 21, 2007
2.791
2.903
2.788
2.856
10,077,284
+0.06(+2.25%)
Jun 20, 2007
2.883
2.891
2.787
2.793
6,376,999
-0.05(-1.91%)
Jun 19, 2007
2.891
2.896
2.843
2.847
7,910,699
-0.01(-0.45%)
Jun 18, 2007
2.917
2.921
2.843
2.860
12,247,899
+0.04(+1.57%)
Jun 15, 2007
2.864
2.881
2.803
2.816
22,093,400
+0.08(+2.76%)
Jun 14, 2007
2.771
2.794
2.727
2.740
11,372,199
-0.03(-1.24%)
Jun 13, 2007
2.786
2.869
2.721
2.774
27,423,198
-0.09(-3.29%)
Jun 12, 2007
3.003
3.044
2.841
2.869
40,183,500
-0.26(-8.44%)
Jun 11, 2007
3.179
3.236
3.116
3.133
17,523,050
-0.21(-6.40%)
Jun 08, 2007
3.429
3.443
3.291
3.347
14,038,513
-0.07(-2.09%)
Jun 07, 2007
3.257
3.713
3.254
3.419
59,106,652
+0.19(+5.88%)
Jun 06, 2007
3.049
3.254
3.044
3.229
33,464,108
+0.17(+5.66%)
Jun 05, 2007
3.053
3.088
3.030
3.056
5,884,514
-0.01(-0.42%)
Jun 04, 2007
3.056
3.090
3.050
3.069
5,545,428
-0.01(-0.42%)
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
.