Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Netflix Inc | NFLX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 1.65 | 0.34% | 490.70 | 06:11:13 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 489.05 |
NFLX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 545.49 | 554.33 | 488.25 | 515.24 | 9,281,304 | -54.79 | -10.04% |
| 1 Month | 470.24 | 572.49 | 467.82 | 517.87 | 6,320,639 | 20.46 | 4.35% |
| 3 Months | 482.00 | 572.49 | 458.60 | 508.47 | 5,926,942 | 8.70 | 1.8% |
| 6 Months | 429.87 | 575.37 | 393.60 | 480.45 | 6,987,001 | 60.83 | 14.15% |
| 1 Year | 271.159 | 575.37 | 265.80 | 412.36 | 7,064,736 | 219.54 | 80.96% |
| 3 Years | 194.17 | 575.37 | 178.38 | 342.84 | 8,625,569 | 296.53 | 152.72% |
| 5 Years | 98.07 | 575.37 | 79.95 | 244.34 | 9,248,931 | 392.63 | 400.36% |
NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21 2020 | 489.05 | -36.37 | -6.92% | 501.63 | 506.6685 | 488.25 | 17,369,437 |
| Oct 20 2020 | 525.42 | -5.30 | -1.0% | 528.14 | 533.78 | 522.26 | 9,829,451 |
| Oct 19 2020 | 530.72 | -0.07 | -0.01% | 537.07 | 541.80 | 525.4301 | 7,788,358 |
| Oct 16 2020 | 530.79 | -11.15 | -2.06% | 549.50 | 554.33 | 530.03 | 6,323,284 |
| Oct 15 2020 | 541.94 | 0.49 | 0.09% | 545.49 | 551.13 | 535.10 | 5,095,988 |
| Oct 14 2020 | 541.45 | -12.64 | -2.28% | 563.10 | 572.49 | 541.00 | 9,489,235 |
| Oct 13 2020 | 554.09 | 14.28 | 2.65% | 540.16 | 557.65 | 537.20 | 5,589,581 |
| Oct 12 2020 | 539.81 | 0.37 | 0.07% | 548.81 | 551.81 | 538.24 | 5,379,293 |
| Oct 09 2020 | 539.44 | 7.65 | 1.44% | 538.05 | 544.28 | 535.04 | 4,775,921 |
| Oct 08 2020 | 531.79 | -2.75 | -0.52% | 533.48 | 535.00 | 524.15 | 5,381,303 |
| Oct 07 2020 | 534.545 | 28.67 | 5.67% | 518.45 | 536.49 | 515.815 | 7,667,991 |
| Oct 06 2020 | 505.87 | -14.83 | -2.85% | 518.72 | 521.82 | 504.16 | 3,958,905 |
| Oct 05 2020 | 520.70 | 17.64 | 3.51% | 506.80 | 520.99 | 501.6997 | 3,897,801 |
| Oct 02 2020 | 503.06 | -24.45 | -4.63% | 516.42 | 526.2138 | 502.70 | 5,965,660 |
| Oct 01 2020 | 527.51 | 27.48 | 5.5% | 506.03 | 529.55 | 503.8435 | 7,968,309 |
| Sep 30 2020 | 500.03 | 6.55 | 1.33% | 492.58 | 504.63 | 489.2704 | 4,535,619 |
| Sep 29 2020 | 493.48 | 2.83 | 0.58% | 489.39 | 496.2868 | 486.53 | 3,504,686 |
| Sep 28 2020 | 490.65 | 7.77 | 1.61% | 488.85 | 492.00 | 477.88 | 4,723,499 |
| Sep 25 2020 | 482.88 | 9.80 | 2.07% | 474.00 | 484.87 | 468.0258 | 3,732,394 |
| Sep 24 2020 | 473.08 | 2.47 | 0.52% | 470.24 | 477.00 | 467.82 | 3,685,865 |
| Sep 23 2020 | 470.61 | -20.56 | -4.19% | 491.04 | 490.9999 | 469.00 | 3,693,978 |
| Sep 22 2020 | 491.17 | 3.82 | 0.78% | 489.23 | 491.82 | 479.26 | 3,439,526 |
