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 (%)
Nov 29, 2002
0.7500
0.7950
0.7429
0.7750
932,399
+0.02(+3.13%)
Nov 27, 2002
0.7614
0.7657
0.7462
0.7515
1,069,600
+0.00(+0.30%)
Nov 26, 2002
0.7714
0.7857
0.7486
0.7493
1,779,399
-0.04(-5.50%)
Nov 25, 2002
0.7929
0.7964
0.7536
0.7929
4,774,000
+0.01(+0.82%)
Nov 22, 2002
0.7571
0.8000
0.7521
0.7864
4,494,000
+0.00(+0.09%)
Nov 21, 2002
0.7286
0.7857
0.7179
0.7857
10,518,200
+0.07(+9.56%)
Nov 20, 2002
0.6743
0.7279
0.6607
0.7171
10,088,400
+0.05(+7.96%)
Nov 19, 2002
0.7200
0.7207
0.6236
0.6643
28,197,398
-0.11(-14.68%)
Nov 18, 2002
0.6486
0.7807
0.6250
0.7786
10,071,600
+0.13(+19.78%)
Nov 15, 2002
0.6421
0.6536
0.5893
0.6500
2,045,399
+0.03(+5.08%)
Nov 14, 2002
0.6429
0.6450
0.6186
0.6186
932,399
-0.02(-3.56%)
Nov 13, 2002
0.5793
0.6429
0.5557
0.6414
3,239,599
+0.06(+11.00%)
Nov 12, 2002
0.6000
0.6143
0.5721
0.5779
2,191,000
-0.02(-3.80%)
Nov 11, 2002
0.6071
0.6071
0.5857
0.6007
370,999
-0.01(-1.64%)
Nov 08, 2002
0.6050
0.6129
0.5536
0.6107
5,154,800
+0.02(+3.01%)
Nov 07, 2002
0.6321
0.6379
0.5929
0.5929
2,585,800
-0.04(-5.79%)
Nov 06, 2002
0.6643
0.6643
0.6129
0.6293
7,032,199
-0.02(-3.40%)
Nov 05, 2002
0.6721
0.6764
0.6507
0.6514
1,045,799
-0.02(-2.98%)
Nov 04, 2002
0.6429
0.7029
0.6393
0.6714
3,589,599
+0.03(+5.15%)
Nov 01, 2002
0.6286
0.6429
0.6071
0.6386
2,129,400
-0.00(-0.35%)
Oct 31, 2002
0.6364
0.6429
0.6236
0.6408
1,658,999
-0.00(-0.10%)
Oct 30, 2002
0.6636
0.6657
0.6357
0.6414
1,423,799
-0.02(-2.39%)
Oct 29, 2002
0.6750
0.6786
0.6329
0.6571
2,006,521
-0.03(-4.17%)
Oct 28, 2002
0.6643
0.7071
0.6500
0.6857
5,651,799
+0.04(+6.67%)
Oct 25, 2002
0.5800
0.6850
0.5679
0.6429
6,448,903
+0.06(+10.97%)
Oct 24, 2002
0.6064
0.6064
0.5536
0.5793
2,433,200
-0.01(-1.70%)
Oct 23, 2002
0.6250
0.6250
0.5857
0.5893
3,543,399
-0.04(-5.81%)
Oct 22, 2002
0.6357
0.6436
0.6179
0.6256
4,265,800
-0.01(-1.69%)
Oct 21, 2002
0.6386
0.6643
0.6086
0.6364
9,688,000
-0.05(-6.80%)
Oct 18, 2002
0.5857
0.7357
0.5857
0.6829
24,924,198
+0.13(+24.16%)
Oct 17, 2002
0.4721
0.5857
0.4714
0.5500
7,463,399
+0.09(+19.75%)
Oct 16, 2002
0.5293
0.5329
0.4429
0.4593
5,804,399
-0.09(-16.49%)
Oct 15, 2002
0.5429
0.5857
0.5421
0.5500
4,113,199
+0.02(+2.94%)
Oct 14, 2002
0.4643
0.5350
0.4636
0.5343
5,272,400
+0.06(+13.51%)
Oct 11, 2002
0.5086
0.5286
0.4464
0.4707
13,266,917
-0.04(-7.05%)
Oct 10, 2002
0.3779
0.5250
0.3464
0.5064
13,582,799
+0.13(+35.82%)
Oct 09, 2002
0.4100
0.4107
0.3471
0.3729
5,969,599
-0.03(-7.94%)
Oct 08, 2002
0.4107
0.4279
0.3907
0.4050
4,533,816
-0.01(-1.73%)
Oct 07, 2002
0.4500
0.4586
0.3821
0.4121
15,238,999
-0.06(-12.08%)
Oct 04, 2002
0.5179
0.5314
0.4471
0.4688
8,433,600
-0.05(-9.49%)
Oct 03, 2002
0.5693
0.5700
0.4893
0.5179
9,767,800
-0.06(-10.48%)
Oct 02, 2002
0.6886
0.6886
0.5607
0.5786
9,315,600
-0.10(-14.74%)
Oct 01, 2002
0.7093
0.7100
0.6607
0.6786
3,850,909
-0.01(-2.06%)
Sep 30, 2002
0.7071
0.7214
0.6893
0.6929
4,838,400
-0.03(-3.77%)
Sep 27, 2002
0.7764
0.7843
0.7123
0.7200
5,110,000
-0.06(-8.10%)
Sep 26, 2002
0.7486
0.7834
0.7286
0.7834
4,164,999
+0.05(+7.00%)
Sep 25, 2002
0.7249
0.7500
0.7079
0.7321
1,457,399
+0.01(+1.99%)
Sep 24, 2002
0.7114
0.7250
0.6893
0.7179
3,748,065
+0.01(+0.89%)
Sep 23, 2002
0.7143
0.7321
0.7058
0.7115
4,828,600
+0.00(+0.42%)
Sep 20, 2002
0.7536
0.7679
0.7000
0.7085
331,940,000
-0.02(-2.18%)
Sep 19, 2002
0.7850
0.7857
0.7179
0.7243
467,739,968
-0.06(-8.07%)
Sep 18, 2002
0.8364
0.8414
0.7850
0.7879
1,521,799
-0.04(-5.08%)
Sep 17, 2002
0.8642
0.8643
0.8250
0.8300
2,865,239
-0.03(-3.17%)
Sep 16, 2002
0.8921
0.8921
0.8529
0.8571
3,512,599
-0.02(-2.44%)
Sep 13, 2002
0.9214
0.9271
0.8643
0.8786
2,490,600
-0.05(-5.03%)
Sep 12, 2002
0.9629
0.9671
0.9143
0.9251
1,943,199
-0.04(-3.78%)
Sep 11, 2002
0.9386
0.9764
0.9386
0.9614
1,629,599
+0.02(+1.74%)
Sep 10, 2002
0.9007
0.9500
0.8893
0.9450
4,747,400
+0.04(+4.83%)
Sep 09, 2002
0.9193
0.9250
0.8929
0.9014
135,660,000
-0.01(-1.41%)
Sep 06, 2002
0.9279
0.9357
0.9107
0.9143
758,799
-0.00(-0.39%)
Sep 05, 2002
0.9179
0.9357
0.9107
0.9179
285,600
-0.01(-1.15%)
Sep 04, 2002
0.9257
0.9464
0.9079
0.9286
373,799
+0.00(+0.32%)
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
.