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 (%)
Jul 30, 2004
2.870
2.957
2.867
2.929
5,052,600
+0.03(+0.99%)
Jul 29, 2004
2.920
2.957
2.823
2.900
7,384,299
+0.01(+0.35%)
Jul 28, 2004
2.933
2.934
2.751
2.890
10,969,700
-0.02(-0.64%)
Jul 27, 2004
2.743
2.927
2.734
2.909
14,306,599
+0.19(+6.82%)
Jul 26, 2004
2.881
2.890
2.643
2.723
19,456,500
-0.17(-5.97%)
Jul 23, 2004
2.877
2.929
2.836
2.896
14,596,399
+0.00(+0.15%)
Jul 22, 2004
2.819
2.939
2.801
2.891
17,721,900
+0.03(+1.20%)
Jul 21, 2004
3.057
3.071
2.846
2.857
18,486,300
-0.22(-7.24%)
Jul 20, 2004
2.959
3.170
2.886
3.080
36,603,000
+0.20(+6.89%)
Jul 19, 2004
3.128
3.160
2.844
2.881
84,049,696
-0.41(-12.38%)
Jul 16, 2004
3.836
3.871
3.266
3.289
183,851,488
-1.26(-27.70%)
Jul 13, 2004
4.676
4.761
4.537
4.549
10,507,700
-0.11(-2.27%)
Jul 12, 2004
4.761
4.777
4.573
4.654
7,228,899
-0.12(-2.54%)
Jul 09, 2004
4.620
4.776
4.614
4.776
6,635,299
+0.22(+4.76%)
Jul 08, 2004
4.641
4.771
4.539
4.559
15,152,899
-0.21(-4.32%)
Jul 07, 2004
4.800
4.981
4.679
4.764
13,267,099
-0.02(-0.51%)
Jul 06, 2004
4.511
4.850
4.489
4.789
15,731,799
+0.17(+3.75%)
Jul 02, 2004
4.957
4.970
4.557
4.616
33,605,600
-0.52(-10.13%)
Jul 01, 2004
5.100
5.153
5.056
5.136
23,120,998
-0.01(-0.14%)
Jun 30, 2004
5.030
5.224
4.980
5.143
29,510,598
+0.26(+5.32%)
Jun 29, 2004
4.979
5.037
4.866
4.883
15,224,999
+0.03(+0.53%)
Jun 28, 2004
4.577
5.000
4.574
4.857
30,274,298
+0.29(+6.28%)
Jun 25, 2004
4.467
5.013
4.450
4.570
19,391,400
+0.13(+2.89%)
Jun 24, 2004
4.464
4.557
4.436
4.441
18,513,600
+0.06(+1.30%)
Jun 23, 2004
4.126
4.401
4.126
4.384
16,680,299
+0.24(+5.86%)
Jun 22, 2004
4.179
4.179
4.050
4.141
11,758,599
+0.01(+0.24%)
Jun 21, 2004
4.221
4.240
4.107
4.131
7,959,699
-0.09(-2.13%)
Jun 18, 2004
4.270
4.311
4.194
4.221
7,858,899
-0.04(-0.91%)
Jun 17, 2004
4.324
4.327
4.226
4.260
8,263,499
-0.06(-1.39%)
Jun 16, 2004
4.243
4.461
4.243
4.320
8,957,200
+0.07(+1.72%)
Jun 15, 2004
4.251
4.357
4.226
4.247
7,201,599
+0.03(+0.61%)
Jun 14, 2004
4.356
4.357
4.080
4.221
16,151,799
-0.23(-5.26%)
Jun 10, 2004
4.486
4.521
4.400
4.456
3,893,399
-0.02(-0.35%)
Jun 09, 2004
4.516
4.517
4.369
4.471
15,129,799
-0.10(-2.22%)
Jun 08, 2004
4.570
4.636
4.553
4.573
3,675,699
-0.01(-0.28%)
Jun 07, 2004
4.531
4.610
4.503
4.586
8,119,299
+0.10(+2.23%)
Jun 04, 2004
4.483
4.550
4.459
4.486
4,724,300
+0.04(+0.80%)
Jun 03, 2004
4.629
4.630
4.423
4.450
9,279,900
-0.19(-4.07%)
Jun 02, 2004
4.700
4.706
4.607
4.639
6,904,099
-0.02(-0.40%)
Jun 01, 2004
4.613
4.714
4.569
4.657
12,984,299
-0.05(-0.97%)
May 28, 2004
4.710
4.743
4.619
4.703
8,111,599
-0.04(-0.84%)
May 27, 2004
4.751
4.753
4.650
4.743
11,851,699
+0.09(+2.03%)
May 26, 2004
4.553
4.654
4.550
4.649
6,906,899
+0.06(+1.37%)
May 25, 2004
4.557
4.607
4.471
4.586
11,377,799
+0.02(+0.47%)
May 24, 2004
4.466
4.564
4.443
4.564
8,010,799
+0.10(+2.21%)
May 21, 2004
4.424
4.480
4.366
4.466
7,895,299
+0.05(+1.03%)
May 20, 2004
4.500
4.529
4.357
4.420
8,762,600
-0.06(-1.31%)
May 19, 2004
4.513
4.671
4.429
4.479
13,761,299
+0.05(+1.13%)
May 18, 2004
4.430
4.471
4.260
4.429
15,489,599
+0.07(+1.64%)
May 17, 2004
4.249
4.384
4.196
4.357
12,334,699
-0.03(-0.78%)
May 14, 2004
4.397
4.463
4.260
4.391
15,040,899
+0.01(+0.16%)
May 13, 2004
4.234
4.391
4.207
4.384
14,156,099
+0.17(+4.00%)
May 12, 2004
4.200
4.241
4.033
4.216
16,823,100
+0.02(+0.37%)
May 11, 2004
4.093
4.223
4.059
4.200
23,952,598
+0.34(+8.93%)
May 10, 2004
3.779
3.916
3.726
3.856
18,886,700
-0.05(-1.28%)
May 07, 2004
3.957
4.057
3.900
3.906
11,827,199
-0.12(-3.08%)
May 06, 2004
4.069
4.107
3.900
4.030
14,232,399
-0.08(-2.01%)
May 05, 2004
3.879
4.136
3.850
4.113
22,534,398
+0.26(+6.75%)
May 04, 2004
3.806
3.987
3.717
3.853
21,422,100
+0.01(+0.26%)
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
.