Netflix Inc (1NFLX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -104.3 | -11.2247094275 | 929.2 | 929.2 | 788 | 1077 | 870.09190193 | DE |
| 4 | -167.1 | -16.8447580645 | 992 | 1020.8 | 788 | 666 | 930.62071166 | DE |
| 12 | -50.7 | -5.79031521243 | 875.6 | 1020.8 | 788 | 740 | 906.54899272 | DE |
| 26 | 217.9 | 35.8978583196 | 607 | 1020.8 | 602.8 | 674 | 830.25606263 | DE |
| 52 | 271 | 48.9257988807 | 553.9 | 1020.8 | 510 | 700 | 695.90868612 | DE |
| 156 | 501.95 | 155.426536616 | 322.95 | 1020.8 | 155.82 | 1116 | 374.8720163 | DE |
| 260 | 504.95 | 157.821534615 | 319.95 | 1020.8 | 155.82 | 999 | 388.9933911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 803.4 | 7 | 0.88 | 817.9 | 817.9 | 795.3 | 890 |
| 1741366500 | 796.4 | -91.6 | -10.32 | 836.8 | 839.9 | 794.5 | 934 |
| 1741280100 | 888 | -20 | -2.20 | 913 | 913 | 878 | 493 |
| 1741193700 | 908 | -1.2 | -0.13 | 916.5 | 919.1 | 903.1 | 491 |
| 1741107300 | 909.2 | -30.4 | -3.24 | 929.2 | 929.2 | 904.6 | 2576 |
| 1741020900 | 939.6 | 7.8 | 0.84 | 941.9 | 949.4 | 931.9 | 503 |
| 1740761700 | 931.8 | -19 | -2.00 | 924.4 | 935.9 | 924.4 | 123 |
| 1740675300 | 950.8 | 2.6 | 0.27 | 947.3 | 953.3 | 932.6 | 145 |
| 1740588900 | 948.2 | 34.9 | 3.82 | 930.7 | 950.4 | 927.9 | 465 |
| 1740502500 | 913.3 | -38.3 | -4.02 | 944.7 | 946.1 | 910.8 | 710 |
| 1740416100 | 951.6 | -27.5 | -2.81 | 958 | 970.4 | 943.1 | 714 |
| 1740156900 | 979.1 | 0.3 | 0.03 | 976.1 | 985 | 974.2 | 565 |
| 1740070500 | 978.8 | -18.5 | -1.86 | 996.5 | 1000.2 | 972.6 | 398 |
| 1739984100 | 997.3 | 9.3 | 0.94 | 994.1 | 997.3 | 983.9 | 570 |
| 1739897700 | 988 | -27 | -2.66 | 1020.8 | 1020.8 | 983.2 | 1089 |
| 1739811300 | 1015 | 19.8 | 1.99 | 1010 | 1018 | 1006.4 | 635 |
| 1739552100 | 995.2 | 5.4 | 0.55 | 997.8 | 999.5 | 991.8 | 568 |
| 1739465700 | 989.8 | 16 | 1.64 | 986.8 | 998.1 | 983.8 | 424 |
| 1739379300 | 973.8 | -1.2 | -0.12 | 969.2 | 973.8 | 965 | 493 |
| 1739292900 | 975 | -21.6 | -2.17 | 992 | 996.5 | 975 | 535 |
| 1739206500 | 996.6 | 15 | 1.53 | 987.7 | 1000 | 986.3 | 575 |
| 1738947300 | 981.6 | 6.6 | 0.68 | 977.4 | 983.3 | 972 | 933 |
| 1738860900 | 975 | 21.6 | 2.27 | 975.2 | 978.2 | 969 | 577 |
| 1738774500 | 953.4 | -6.4 | -0.67 | 958.4 | 958.4 | 945.1 | 1095 |
| 1738688100 | 959.8 | 6.2 | 0.65 | 950 | 971.8 | 942.6 | 1226 |
| 1738601700 | 953.6 | 6.3 | 0.67 | 937.2 | 955 | 929.4 | 1055 |
| 1738342500 | 947.3 | 6.1 | 0.65 | 941.7 | 950 | 938.6 | 565 |
| 1738256100 | 941.2 | 7.5 | 0.80 | 943.7 | 953 | 933.7 | 781 |
| 1738169700 | 933.7 | 10.1 | 1.09 | 934.2 | 949.5 | 931 | 761 |
| 1738083300 | 923.6 | -2.8 | -0.30 | 933.4 | 933.4 | 919.2 | 1005 |
| 1737996900 | 926.4 | -2.5 | -0.27 | 920.8 | 935 | 908.9 | 951 |
| 1737737700 | 928.9 | -10.3 | -1.10 | 942.5 | 944.8 | 927.5 | 1101 |
| 1737651300 | 939.2 | 11.1 | 1.20 | 916.7 | 945.9 | 913.3 | 2012 |
| 1737564900 | 928.1 | 96.8 | 11.64 | 952.9 | 963.6 | 922.9 | 6637 |
| 1737478500 | 831.3 | 2.1 | 0.25 | 834.8 | 838.3 | 824.2 | 1604 |
| 1737392100 | 829.2 | -8 | -0.96 | 839 | 839.9 | 827.9 | 296 |
| 1737132900 | 837.2 | 2.9 | 0.35 | 828.3 | 837.2 | 818 | 882 |
| 1737046500 | 834.3 | 12.7 | 1.55 | 832.8 | 842.8 | 830 | 1405 |
| 1736960100 | 821.6 | 11.8 | 1.46 | 804.8 | 824.8 | 804 | 596 |
| 1736873700 | 809.8 | -7.9 | -0.97 | 821.7 | 827 | 807 | 477 |
| 1736787300 | 817.7 | -1.8 | -0.22 | 814.1 | 829.9 | 808.8 | 1032 |
| 1736528100 | 819.5 | -25.1 | -2.97 | 847.5 | 847.5 | 816.8 | 867 |
| 1736441700 | 844.6 | -10.5 | -1.23 | 840.9 | 844.8 | 840.8 | 109 |
| 1736355300 | 855.1 | 9.1 | 1.08 | 851.2 | 856.9 | 848.6 | 313 |
| 1736268900 | 846 | -5.3 | -0.62 | 848.2 | 853.6 | 839 | 382 |
| 1736182500 | 851.3 | -6.8 | -0.79 | 853.5 | 856.9 | 844.9 | 491 |
| 1735923300 | 858.1 | -12.9 | -1.48 | 865.9 | 871.8 | 856.2 | 729 |
| 1735836900 | 871 | 5.8 | 0.67 | 864.2 | 872.5 | 857.4 | 460 |
| 1735577700 | 865.2 | 3.4 | 0.39 | 867 | 873.5 | 857.1 | 176 |
| 1735318500 | 861.8 | -12.1 | -1.38 | 886.4 | 886.7 | 861.2 | 615 |
| 1734972900 | 873.9 | 0.5 | 0.06 | 877.5 | 880.3 | 865.9 | 311 |
| 1734713700 | 873.4 | -0.1 | -0.01 | 867.1 | 874.1 | 854.5 | 1084 |
| 1734627300 | 873.5 | 0.2 | 0.02 | 862.3 | 876.6 | 851.9 | 747 |
| 1734540900 | 873.3 | -7.3 | -0.83 | 879 | 880.3 | 870.8 | 1055 |
| 1734454500 | 880.6 | 2.2 | 0.25 | 875.6 | 883 | 874 | 370 |
| 1734368100 | 878.4 | 8.3 | 0.95 | 872.7 | 881 | 866.8 | 731 |
| 1734108900 | 870.1 | -16.1 | -1.82 | 892.9 | 892.9 | 867.5 | 640 |
| 1734022500 | 886.2 | -7.9 | -0.88 | 891.9 | 894.8 | 882.9 | 418 |
| 1733936100 | 894.1 | 18.4 | 2.10 | 875.8 | 895.8 | 871.6 | 718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
