ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Netflix Inc

Netflix Inc (NFLX)

918.00
27.83
(3.13%)
Closed March 16 4:00PM
916.55
-1.45
(-0.16%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
118.912.10663517669897.64927.18854.56630202892.28175547CS
4-129.35-12.36733913381045.91064.5854.54737859950.5213882CS
1224.492.74533103154892.061064.5823.5194071200940.97708063CS
26216.4530.9170118554700.11064.5685.573567950868.03271034CS
52302.1249.1707761665614.431064.5542.013417251752.88501003CS
156577.55170.3687315633391064.5162.7556637024388.01435196CS
260610.43199.408728603306.121064.5162.7556196747424.41469222CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174199170091827.833.13901.46919.625901.055197083
1741905300890.17-29.51-3.21913.6921.8892887.515002519
1741818900919.6824.582.75914.6927.189016371010
1741732500895.128.423.28866.645910.68866.6457301405
1741646100866.68-24.43-2.74875.07881.27854.56860627
1741390500891.11-15.25-1.68897.64904859.66457615448
1741304100906.36-84.56-8.53972.99973.698997767749
1741217700990.9218.341.89974.94995.5999969.483745768
1741131300972.58-1.12-0.12967.11986.3135948.214308656
1741044900973.7-6.86-0.70982.6156994.7637964.813848477
1740785700980.5617.491.82963.13981.4585960.8474658637
1740699300963.07-26.99-2.73995.575999.39962.233762662
1740612900990.0612.821.31977.321000.89976.93351779
1740526500977.24-11.23-1.14989993.50339554670349
1740440100988.47-14.68-1.461008.031014.86984.524429252
17401809001003.15-21.39-2.091028.51032.38999.393732176
17400945001024.54-18.79-1.801043.3310451015.59413034065
17400081001043.337.480.721035.691044.99991024.512597330
17399217001035.85-22.75-2.151060.991061.31121023.7493903806
17395761001058.614.911.431045.91064.51041.693057603
17394897001043.6916.381.591026.451045.98991025.13472114
17394033001027.3119.231.911005.231027.74998.34733315189
17393169001008.08-19.52-1.901022.621022.691002.953322272
17392305001027.613.671.351023.751032.851015.883294620
17389713001013.93-1.75-0.171016.51027.761008.92592944557
17388849001015.684.570.451008.031016.351002.613131309
17387985001011.1116.241.63987.11011.825986.683994295
1738712100994.8715.931.63980.741008978.515785764
1738625700978.942.180.22969.7855987.6891964.3753375528
1738366500976.763.520.36975.69990.2892974.01113616255
1738280100973.24-4.91-0.50985994.59970.01013865353
1738193700978.156.320.65980987.64968.23452925266
1738107300971.83-0.06-0.01968.52977.9287957.33405268
1738020900971.89-5.7-0.58970.8982.27960.264577873
1737761700977.5923.62.47983.31985967.684494804
1737675300953.9900.00953.99953.99953.990
1737588900953.9984.319.69998.02999950.7612200566
1737502500869.6811.581.35864.68873.43854.7459424105
1737156900858.115.731.87859.79865852.413586983
1737070500842.37-5.89-0.69861.44868.98842.023738386
1736984100848.2619.862.40837.2850.84830.413177210
1736897700828.4-11.89-1.41843.2844.8925823.5193034930
1736811300840.292.60.31833847.07829.143020574
1736552100837.69-37.31-4.26866.28866.28834.44729870
1736379300875-4.19-0.48880.64886.2158732307832
1736292900879.19-2.6-0.29879.67888869.112607783
1736206500881.790.740.08888.76892.83871.693398365
1735947300881.05-5.68-0.64891.82898.26879.89012893562
1735860900886.73-4.59-0.51896.95898.588772261103
1735688100891.32-9.11-1.01901.8902.68889.471873312
1735601700900.43-7.12-0.78894.03908.2299889.712175136
1735342500907.55-16.59-1.80916.8917.5894.853168742
1735256100924.14-7.98-0.86928.3930.49915.32338544
1735077840932.1220.672.27915.74935.85911.72320583
1734996900911.452.40.26913915899.10012314100
1734737700909.057.010.78892.06919.92388923733318
1734651300902.0412.491.40908.18912.568992782561
1734564900889.55-29.58-3.22921.84921.895886.562889329
1734478500919.13-1.95-0.21921.75928.45916.422413079
1734392100921.082.210.24923.70051928.94919.552647536