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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -8.75 | -1.8% | 476.89 | 475.5258 | 492.28 | 486.60 | 485.64 | 20:00:00 |
NFLX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 458.86 | 492.28 | 432.14 | 462.58 | 5,832,900 | 18.03 | 3.93% |
| 1 Month | 422.39 | 492.28 | 404.25 | 444.13 | 5,613,749 | 54.50 | 12.9% |
| 3 Months | 371.06 | 492.28 | 363.03 | 432.00 | 7,496,113 | 105.83 | 28.52% |
| 6 Months | 326.32 | 492.28 | 290.25 | 388.16 | 7,470,862 | 150.57 | 46.14% |
| 1 Year | 374.89 | 492.28 | 252.28 | 343.99 | 7,466,594 | 102.00 | 27.21% |
| 3 Years | 149.80 | 492.28 | 144.25 | 313.99 | 8,653,952 | 327.09 | 218.35% |
| 5 Years | 93.961 | 492.28 | 79.95 | 215.85 | 10,007,300 | 382.93 | 407.54% |
NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 476.89 | -8.75 | -1.8% | 486.60 | 492.28 | 475.5258 | 6,323,962 |
| Jul 01 2020 | 485.64 | 30.60 | 6.72% | 454.19 | 488.23 | 451.90 | 9,656,465 |
| Jun 30 2020 | 455.04 | 7.80 | 1.74% | 450.02 | 457.59 | 447.00 | 4,099,942 |
| Jun 29 2020 | 447.24 | 4.30 | 0.97% | 445.22 | 447.67 | 432.14 | 4,816,812 |
| Jun 26 2020 | 442.94 | -22.97 | -4.93% | 466.39 | 468.03 | 442.24 | 6,663,306 |
| Jun 25 2020 | 465.91 | 8.43 | 1.84% | 458.86 | 467.01 | 454.00 | 3,927,975 |
| Jun 24 2020 | 457.48 | -9.76 | -2.09% | 467.40 | 472.36 | 454.00 | 4,743,874 |
| Jun 23 2020 | 467.24 | -0.80 | -0.17% | 466.50 | 474.01 | 464.50 | 5,492,548 |
| Jun 22 2020 | 468.04 | 15.58 | 3.44% | 455.01 | 468.59 | 452.70 | 6,147,480 |
| Jun 19 2020 | 452.46 | 2.59 | 0.58% | 450.67 | 453.97 | 445.60 | 5,511,599 |
| Jun 18 2020 | 449.87 | 2.10 | 0.47% | 448.73 | 452.76 | 442.80 | 4,157,640 |
| Jun 17 2020 | 447.77 | 12.37 | 2.84% | 441.82 | 450.46 | 437.15 | 6,126,757 |
| Jun 16 2020 | 435.40 | 9.90 | 2.33% | 425.76 | 437.96 | 423.98 | 5,421,847 |
| Jun 15 2020 | 425.50 | 8.49 | 2.04% | 421.30 | 426.49 | 415.44 | 4,373,739 |
| Jun 12 2020 | 417.01 | -8.67 | -2.04% | 429.00 | 434.06 | 412.45 | 6,181,694 |
| Jun 11 2020 | 425.68 | -8.80 | -2.03% | 428.20 | 445.57 | 424.1601 | 7,406,349 |
| Jun 10 2020 | 434.48 | 0.25 | 0.06% | 436.00 | 439.69 | 430.55 | 4,858,612 |
| Jun 09 2020 | 434.23 | 14.74 | 3.51% | 421.65 | 434.73 | 417.46 | 6,528,933 |
| Jun 08 2020 | 419.49 | -0.11 | -0.03% | 416.00 | 420.80 | 406.50 | 5,807,349 |
| Jun 05 2020 | 419.60 | 4.74 | 1.14% | 407.29 | 420.2392 | 404.25 | 5,005,813 |
| Jun 04 2020 | 414.8598 | -6.89 | -1.63% | 422.39 | 428.71 | 410.03 | 5,346,236 |
| Jun 03 2020 | 421.75 | -5.56 | -1.3% | 426.67 | 427.4045 | 418.05 | 4,261,028 |
