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 (%)
Sep 30, 2019
264.00
268.88
262.78
267.62
6,820,824
+4.54(+1.73%)
Sep 27, 2019
266.17
267.44
260.39
263.08
7,367,400
-0.23(-0.09%)
Sep 26, 2019
266.42
268.05
260.20
263.31
7,695,615
-1.49(-0.56%)
Sep 25, 2019
255.71
266.60
253.70
264.80
11,842,655
+10.85(+4.27%)
Sep 24, 2019
262.50
265.00
252.28
253.95
16,388,244
-11.97(-4.50%)
Sep 23, 2019
268.35
273.39
261.89
265.92
13,605,806
-4.83(-1.78%)
Sep 20, 2019
280.26
282.50
266.00
270.75
23,954,100
-15.85(-5.53%)
Sep 19, 2019
291.56
293.81
283.40
286.60
8,542,533
-4.96(-1.70%)
Sep 18, 2019
294.99
296.05
287.45
291.56
7,840,812
-7.04(-2.36%)
Sep 17, 2019
294.50
299.15
291.79
298.60
4,816,287
+4.31(+1.46%)
Sep 16, 2019
294.23
297.43
289.78
294.29
5,307,147
+0.14(+0.05%)
Sep 13, 2019
290.61
296.62
290.04
294.15
6,583,100
+5.29(+1.83%)
Sep 12, 2019
288.10
292.73
286.60
288.86
5,009,265
+0.59(+0.20%)
Sep 11, 2019
285.70
292.65
284.61
288.27
7,393,515
+0.28(+0.10%)
Sep 10, 2019
291.16
297.17
282.66
287.99
12,319,210
-6.35(-2.16%)
Sep 09, 2019
294.81
301.55
290.60
294.34
8,231,698
+4.17(+1.44%)
Sep 06, 2019
293.35
293.35
287.03
290.17
5,166,500
-3.08(-1.05%)
Sep 05, 2019
285.32
293.97
282.79
293.25
8,969,905
+1.73(+0.59%)
Sep 04, 2019
291.25
292.38
286.51
291.52
4,652,991
+2.23(+0.77%)
Sep 03, 2019
290.82
293.90
288.06
289.29
3,683,220
-4.46(-1.52%)
Aug 30, 2019
298.78
298.94
290.85
293.75
4,447,900
-3.03(-1.02%)
Aug 29, 2019
295.00
299.93
294.99
296.78
4,390,131
+5.01(+1.72%)
Aug 28, 2019
289.47
292.82
287.75
291.77
3,955,993
+0.74(+0.25%)
Aug 27, 2019
294.54
296.77
287.20
291.03
6,312,440
-3.95(-1.34%)
Aug 26, 2019
295.24
296.95
292.50
294.98
4,696,548
+3.54(+1.21%)
Aug 23, 2019
295.00
299.01
290.32
291.44
6,331,100
-5.49(-1.85%)
Aug 22, 2019
298.65
300.33
293.15
296.93
4,976,139
-0.88(-0.30%)
Aug 21, 2019
301.61
302.88
296.20
297.81
5,686,822
-1.18(-0.39%)
Aug 20, 2019
304.57
305.00
297.68
298.99
7,350,699
-10.39(-3.36%)
Aug 19, 2019
306.25
311.75
304.75
309.38
4,948,309
+6.58(+2.17%)
Aug 16, 2019
298.86
303.55
296.27
302.80
7,090,700
+6.50(+2.19%)
Aug 15, 2019
299.50
300.63
288.00
296.30
9,681,681
-2.81(-0.94%)
Aug 14, 2019
308.01
308.41
298.01
299.11
7,345,277
-13.17(-4.22%)
Aug 13, 2019
309.77
316.43
308.16
312.28
5,337,714
+1.45(+0.47%)
Aug 12, 2019
305.46
312.89
303.24
310.83
6,527,848
+1.90(+0.62%)
Aug 09, 2019
313.74
316.64
305.68
308.93
5,349,000
-6.97(-2.21%)
Aug 08, 2019
311.03
316.36
306.63
315.90
5,903,932
+11.61(+3.82%)
Aug 07, 2019
302.56
305.00
296.81
304.29
9,319,943
-5.81(-1.87%)
Aug 06, 2019
310.58
311.88
305.30
310.10
6,172,538
+2.47(+0.80%)
Aug 05, 2019
310.96
313.42
304.68
307.63
8,675,795
-11.20(-3.51%)
Aug 02, 2019
317.49
319.41
311.80
318.83
6,280,300
-0.67(-0.21%)
Aug 01, 2019
324.25
328.58
318.73
319.50
6,558,814
-3.49(-1.08%)
Jul 31, 2019
325.16
331.77
318.53
322.99
6,257,836
-2.94(-0.90%)
Jul 30, 2019
329.20
329.65
323.23
325.93
6,027,359
-6.77(-2.03%)
Jul 29, 2019
335.98
336.40
328.77
332.70
5,781,408
-3.08(-0.92%)
Jul 26, 2019
328.79
336.00
327.50
335.78
10,847,400
+9.32(+2.85%)
Jul 25, 2019
318.86
327.69
316.30
326.46
10,793,129
+8.52(+2.68%)
Jul 24, 2019
310.51
319.99
307.25
317.94
11,959,549
+10.64(+3.46%)
Jul 23, 2019
311.44
313.50
306.00
307.30
9,164,502
-3.32(-1.07%)
Jul 22, 2019
312.00
314.54
305.81
310.62
17,719,544
-4.48(-1.42%)
Jul 19, 2019
323.40
325.85
314.23
315.10
16,302,400
-10.11(-3.11%)
Jul 18, 2019
323.76
329.85
320.30
325.21
31,300,952
-37.23(-10.27%)
Jul 17, 2019
366.25
366.50
361.75
362.44
13,519,348
-3.55(-0.97%)
Jul 16, 2019
370.09
371.34
364.92
365.99
5,857,146
-0.61(-0.17%)
Jul 15, 2019
372.94
373.68
362.30
366.60
7,938,931
-6.65(-1.78%)
Jul 12, 2019
378.68
379.74
372.79
373.25
6,636,900
-6.25(-1.65%)
Jul 11, 2019
381.10
384.54
378.80
379.50
4,334,703
-1.50(-0.39%)
Jul 10, 2019
382.77
384.34
377.40
381.00
5,876,656
+1.07(+0.28%)
Jul 09, 2019
379.06
384.76
377.50
379.93
6,929,958
+3.77(+1.00%)
Jul 08, 2019
378.19
378.25
375.36
376.16
3,111,770
-4.39(-1.15%)
Jul 05, 2019
378.29
381.40
375.56
380.55
3,732,100
-1.17(-0.31%)
Jul 03, 2019
376.69
381.99
375.84
381.72
3,799,000
+6.29(+1.68%)
Jul 02, 2019
374.89
376.00
370.31
375.43
3,627,780
+1.41(+0.38%)
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
.