Netflix Inc (1NFLX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.8 | -1.45502645503 | 604.8 | 624 | 579.7 | 1040 | 589.51624688 | DE |
| 4 | -27.9 | -4.47187049207 | 623.9 | 643.8 | 579.7 | 699 | 610.11774217 | DE |
| 12 | 75 | 14.3953934741 | 521 | 646.2 | 514.5 | 613 | 600.46917083 | DE |
| 26 | 149 | 33.3333333333 | 447 | 646.2 | 445.1 | 893 | 559.72855095 | DE |
| 52 | 211.5 | 55.0065019506 | 384.5 | 646.2 | 332.45 | 816 | 485.43419075 | DE |
| 156 | 161 | 37.0114942529 | 435 | 646.2 | 155.82 | 1190 | 338.5056652 | DE |
| 260 | 318.95 | 115.123623895 | 277.05 | 646.2 | 155.82 | 980 | 352.48239764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 596 | 1.8 | 0.30 | 592.6 | 598.29999 | 590.79999 | 493 |
| 1721663700 | 594.2 | 7.8 | 1.33 | 584.29999 | 599.9 | 582 | 1231 |
| 1721404500 | 586.4 | -3.2 | -0.54 | 589.5 | 624 | 579.7 | 2162 |
| 1721318100 | 589.6 | 1.8 | 0.31 | 594.2 | 602 | 589 | 938 |
| 1721231700 | 587.79999 | -12.3 | -2.05 | 601.1 | 601.29999 | 586.79999 | 676 |
| 1721145300 | 600.1 | -10.5 | -1.72 | 604.79999 | 609.5 | 600.1 | 194 |
| 1721058900 | 610.6 | 10.6 | 1.77 | 599 | 610.6 | 589.5 | 1009 |
| 1720799700 | 600 | -4 | -0.66 | 603.2 | 603.2 | 597 | 998 |
| 1720713300 | 604 | -19.2 | -3.08 | 623.9 | 627.4 | 604 | 1169 |
| 1720626900 | 623.2 | -19.4 | -3.02 | 638.4 | 638.4 | 623.2 | 1311 |
| 1720540500 | 642.6 | 7.2 | 1.13 | 635.79999 | 642.6 | 633.6 | 280 |
| 1720454100 | 635.4 | -5.8 | -0.90 | 636 | 637.2 | 629.5 | 483 |
| 1720194900 | 641.2 | 11.5 | 1.83 | 631.6 | 641.6 | 629 | 358 |
| 1720108500 | 629.7 | -0.3 | -0.05 | 636 | 636 | 628.6 | 73 |
| 1720022100 | 630 | -0.6 | -0.10 | 633 | 633 | 628.1 | 282 |
| 1719935700 | 630.6 | 6.6 | 1.06 | 626.9 | 630.6 | 623.7 | 46 |
| 1719849300 | 624 | -10.9 | -1.72 | 630 | 630 | 620 | 310 |
| 1719590100 | 634.9 | -3.1 | -0.49 | 643.5 | 643.79999 | 633.2 | 938 |
| 1719503700 | 638 | 2.3 | 0.36 | 635 | 640.79999 | 631.2 | 1114 |
| 1719417300 | 635.7 | 10.9 | 1.74 | 629.1 | 638 | 627.1 | 163 |
| 1719330900 | 624.79999 | -0.2 | -0.03 | 623.9 | 629 | 619.4 | 243 |
| 1719244500 | 625 | -11.5 | -1.81 | 640.4 | 643.29999 | 623.7 | 646 |
| 1718985300 | 636.5 | 0.2 | 0.03 | 634.79999 | 640 | 632 | 457 |
| 1718898900 | 636.29999 | -3.6 | -0.56 | 646.2 | 646.2 | 633.79999 | 818 |
| 1718812500 | 639.9 | 5.9 | 0.93 | 640.5 | 640.6 | 635.6 | 180 |
| 1718726100 | 634 | 4 | 0.63 | 632.1 | 634 | 629.1 | 859 |
| 1718639700 | 630 | -0.6 | -0.10 | 627.79999 | 630 | 620.79999 | 1091 |
| 1718380500 | 630.6 | 27.4 | 4.54 | 609 | 630.6 | 604 | 1873 |
| 1718294100 | 603.2 | 4.7 | 0.79 | 599.4 | 603.2 | 596 | 209 |
| 1718207700 | 598.5 | -4.2 | -0.70 | 604.29999 | 606.5 | 598.5 | 301 |
| 1718121300 | 602.7 | 6.2 | 1.04 | 599.7 | 602.7 | 598 | 98 |
| 1718034900 | 596.5 | -0.5 | -0.08 | 595 | 596.5 | 592.29999 | 153 |
| 1717775700 | 597 | -5.3 | -0.88 | 596.5 | 598.79999 | 595.2 | 210 |
| 1717689300 | 602.29999 | 9.8 | 1.65 | 594.7 | 603.4 | 592.6 | 456 |
| 1717602900 | 592.5 | 12 | 2.07 | 584.7 | 593.6 | 581.5 | 212 |
| 1717516500 | 580.5 | -3.1 | -0.53 | 580.5 | 582.7 | 578.2 | 267 |
| 1717430100 | 583.6 | 2.3 | 0.40 | 590.29999 | 594 | 583.6 | 1567 |
| 1717170900 | 581.29999 | -20.8 | -3.45 | 595.9 | 597 | 580.29999 | 1268 |
| 1717084500 | 602.1 | -9.3 | -1.52 | 604.2 | 606.79999 | 597.79999 | 463 |
| 1716998100 | 611.4 | 17.2 | 2.89 | 597.79999 | 611.79999 | 595 | 1345 |
| 1716911700 | 594.2 | -0.9 | -0.15 | 595.79999 | 597.2 | 592 | 96 |
| 1716825300 | 595.1 | -3.7 | -0.62 | 596 | 598 | 592.5 | 216 |
| 1716566100 | 598.79999 | 7 | 1.18 | 588.79999 | 600 | 586.7 | 447 |
| 1716479700 | 591.79999 | -3.2 | -0.54 | 592.79999 | 593.1 | 586.6 | 343 |
| 1716393300 | 595 | -1.6 | -0.27 | 600 | 600.2 | 592.1 | 1545 |
| 1716306900 | 596.6 | 19.3 | 3.34 | 587.5 | 596.6 | 587.1 | 827 |
| 1716220500 | 577.29999 | 7.4 | 1.30 | 572.7 | 577.29999 | 569.7 | 669 |
| 1715961300 | 569.9 | 4.9 | 0.87 | 562.7 | 575 | 562.7 | 445 |
| 1715874900 | 565 | 0.8 | 0.14 | 565 | 567.7 | 564.5 | 280 |
| 1715788500 | 564.2 | -6.7 | -1.17 | 565.4 | 575 | 564.2 | 608 |
| 1715702100 | 570.9 | 5.9 | 1.04 | 569.9 | 574.9 | 568.2 | 172 |
| 1715615700 | 565 | -0.2 | -0.04 | 565.1 | 569.1 | 564.1 | 224 |
| 1715356500 | 565.2 | -5.5 | -0.96 | 566.1 | 578.2 | 565 | 372 |
| 1715270100 | 570.7 | -1.1 | -0.19 | 565.9 | 570.7 | 550.1 | 408 |
| 1715183700 | 571.79999 | 10.6 | 1.89 | 563.6 | 574.7 | 558.7 | 641 |
| 1715097300 | 561.2 | 12.4 | 2.26 | 551.79999 | 561.29999 | 550.7 | 742 |
| 1715010900 | 548.79999 | 14.9 | 2.79 | 539 | 548.9 | 536.6 | 492 |
| 1714751700 | 533.9 | 8.7 | 1.66 | 527.79999 | 536.4 | 524.29999 | 691 |
| 1714665300 | 525.2 | 8.5 | 1.65 | 515.6 | 525.2 | 514.5 | 107 |
| 1714492500 | 516.7 | -4.1 | -0.79 | 521 | 523.5 | 516 | 417 |
| 1714406100 | 520.79999 | -0.5 | -0.10 | 522.79999 | 524.1 | 518.6 | 748 |
| 1714146900 | 521.29999 | 1 | 0.19 | 525.9 | 527.5 | 517.1 | 1572 |
| 1714060500 | 520.29999 | 0.8 | 0.15 | 514.4 | 520.79999 | 511 | 1222 |
| 1713974100 | 519.5 | -10.7 | -2.02 | 544 | 544.2 | 518.6 | 1416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
