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
)
640.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2009
6.030
6.281
5.953
6.131
12,717,851
+0.13(+2.12%)
Mar 30, 2009
5.644
6.049
5.579
6.004
19,396,258
+0.04(+0.67%)
Mar 26, 2009
5.959
6.055
5.913
5.964
14,459,766
+0.03(+0.46%)
Mar 25, 2009
6.176
6.257
5.771
5.937
18,686,422
-0.27(-4.28%)
Mar 24, 2009
6.146
6.346
6.136
6.203
12,204,534
+0.00(+0.05%)
Mar 23, 2009
6.059
6.200
5.800
6.200
14,586,998
+0.25(+4.20%)
Mar 20, 2009
5.973
6.037
5.820
5.950
13,113,568
+0.02(+0.34%)
Mar 19, 2009
6.064
6.064
5.891
5.930
12,111,287
-0.02(-0.26%)
Mar 18, 2009
5.814
6.064
5.736
5.946
16,355,359
+0.12(+2.03%)
Mar 17, 2009
5.536
5.827
5.444
5.827
11,903,254
+0.30(+5.51%)
Mar 16, 2009
5.669
5.764
5.511
5.523
12,023,297
-0.10(-1.80%)
Mar 13, 2009
5.704
5.714
5.540
5.624
9,539,383
-0.08(-1.48%)
Mar 12, 2009
5.259
5.714
5.214
5.709
14,080,121
+0.35(+6.59%)
Mar 11, 2009
5.513
5.550
5.286
5.356
11,029,942
-0.14(-2.62%)
Mar 10, 2009
5.601
5.684
5.457
5.500
16,337,271
+0.00(+0.00%)
Mar 09, 2009
5.459
5.696
5.434
5.500
11,849,298
+0.05(+0.84%)
Mar 06, 2009
5.497
5.543
5.273
5.454
8,729,644
+0.04(+0.74%)
Mar 05, 2009
5.246
5.520
5.240
5.414
11,335,064
+0.03(+0.50%)
Mar 04, 2009
5.297
5.459
5.156
5.387
14,489,404
+0.48(+9.78%)
Mar 02, 2009
5.057
5.141
4.859
4.907
15,885,036
-0.27(-5.22%)
Feb 27, 2009
5.111
5.257
5.036
5.177
8,995,595
+0.07(+1.29%)
Feb 26, 2009
5.073
5.250
4.986
5.111
10,766,119
-0.00(-0.03%)
Feb 25, 2009
5.227
5.307
5.054
5.113
15,887,220
-0.04(-0.75%)
Feb 24, 2009
5.089
5.190
5.057
5.151
14,244,124
+0.07(+1.35%)
Feb 23, 2009
5.266
5.274
5.055
5.083
14,422,995
-0.17(-3.32%)
Feb 20, 2009
5.233
5.396
5.223
5.257
11,410,328
-0.04(-0.78%)
Feb 19, 2009
5.237
5.480
5.237
5.299
14,897,266
+0.01(+0.24%)
Feb 18, 2009
5.341
5.376
5.186
5.286
13,207,956
-0.03(-0.59%)
Feb 17, 2009
5.430
5.491
5.281
5.317
15,197,720
-0.19(-3.42%)
Feb 13, 2009
5.429
5.547
5.379
5.506
20,014,442
+0.09(+1.61%)
Feb 12, 2009
5.273
5.429
5.227
5.419
20,511,148
+0.25(+4.87%)
Feb 11, 2009
5.144
5.211
4.973
5.167
13,301,861
+0.00(+0.00%)
Feb 10, 2009
5.230
5.357
5.150
5.167
16,383,695
-0.11(-2.08%)
Feb 09, 2009
5.263
5.286
5.131
5.277
10,991,295
-0.01(-0.16%)
Feb 06, 2009
5.260
5.301
5.103
5.286
21,145,788
-0.07(-1.25%)
Feb 05, 2009
5.086
5.359
5.086
5.353
14,247,939
+0.09(+1.68%)
Feb 04, 2009
5.286
5.421
5.173
5.264
14,547,077
+0.02(+0.30%)
Feb 03, 2009
5.270
5.319
5.143
5.249
17,174,542
-0.03(-0.57%)
Feb 02, 2009
5.080
5.371
5.080
5.279
15,436,966
+0.12(+2.24%)
Jan 30, 2009
5.136
5.253
5.046
5.163
18,736,424
-0.11(-2.01%)
Jan 29, 2009
5.057
5.414
5.037
5.269
24,273,996
+0.10(+1.99%)
Jan 28, 2009
4.999
5.174
4.987
5.166
18,396,888
+0.19(+3.85%)
Jan 27, 2009
4.720
5.050
4.703
4.974
60,158,956
+0.67(+15.49%)
Jan 26, 2009
4.343
4.457
4.159
4.307
15,659,286
-0.04(-0.95%)
Jan 23, 2009
4.331
4.426
4.296
4.349
9,474,360
-0.06(-1.30%)
Jan 22, 2009
4.264
4.471
4.209
4.406
7,172,255
+0.02(+0.49%)
Jan 21, 2009
4.326
4.413
4.189
4.384
8,063,453
+0.12(+2.88%)
Jan 20, 2009
4.429
4.487
4.237
4.261
5,605,655
-0.20(-4.57%)
Jan 16, 2009
4.561
4.561
4.321
4.466
6,655,242
-0.05(-1.14%)
Jan 15, 2009
4.183
4.619
4.124
4.517
7,407,980
+0.30(+7.04%)
Jan 14, 2009
4.363
4.419
4.111
4.220
9,044,910
-0.20(-4.52%)
Jan 13, 2009
4.433
4.530
4.321
4.420
7,822,541
-0.04(-0.87%)
Jan 12, 2009
4.601
4.646
4.429
4.459
6,524,685
-0.15(-3.25%)
Jan 09, 2009
4.770
4.770
4.594
4.609
5,687,919
-0.13(-2.68%)
Jan 08, 2009
4.619
4.797
4.486
4.736
8,174,949
+0.06(+1.35%)
Jan 07, 2009
4.716
4.734
4.571
4.673
10,133,242
-0.03(-0.70%)
Jan 06, 2009
4.591
4.750
4.590
4.706
12,065,367
+0.14(+3.13%)
Jan 05, 2009
4.327
4.563
4.303
4.563
13,044,471
+0.30(+6.93%)
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
.