Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.39 | -0.08% | 516.10 | 18:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 516.71 | 512.1998 | 521.95 | 518.91 | 516.49 |
NFLX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 526.98 | 536.64 | 504.66 | 517.84 | 5,801,386 | -10.88 | -2.06% |
| 1 Month | 532.94 | 557.5399 | 504.66 | 529.21 | 3,813,395 | -16.84 | -3.16% |
| 3 Months | 510.78 | 557.5399 | 478.63 | 509.37 | 3,596,650 | 5.32 | 1.04% |
| 6 Months | 550.71 | 566.65 | 478.63 | 520.42 | 3,949,461 | -34.61 | -6.28% |
| 1 Year | 484.51 | 593.2877 | 458.60 | 514.65 | 4,743,119 | 31.59 | 6.52% |
| 3 Years | 366.85 | 593.2877 | 230.00 | 381.95 | 7,311,967 | 149.25 | 40.68% |
| 5 Years | 91.50 | 593.2877 | 90.10 | 311.47 | 7,592,045 | 424.60 | 464.04% |
NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2021 | 516.49 | 1.08 | 0.21% | 514.78 | 521.13 | 509.0101 | 2,251,523 |
| Jul 23 2021 | 515.41 | 3.64 | 0.71% | 511.79 | 517.41 | 504.66 | 3,814,585 |
| Jul 22 2021 | 511.77 | -1.86 | -0.36% | 510.54 | 513.68 | 507.04 | 4,325,665 |
| Jul 21 2021 | 513.63 | -17.42 | -3.28% | 526.33 | 530.99 | 505.61 | 11,910,064 |
| Jul 20 2021 | 531.05 | -1.23 | -0.23% | 526.98 | 536.64 | 520.30 | 6,705,093 |
| Jul 19 2021 | 532.28 | 1.97 | 0.37% | 526.05 | 534.913 | 522.2401 | 3,877,605 |
| Jul 16 2021 | 530.31 | -12.64 | -2.33% | 541.81 | 544.06 | 527.05 | 3,433,865 |
| Jul 15 2021 | 542.95 | -5.00 | -0.91% | 554.01 | 557.5399 | 538.20 | 5,704,537 |
| Jul 14 2021 | 547.95 | 7.27 | 1.34% | 541.01 | 554.10 | 541.01 | 4,534,445 |
| Jul 13 2021 | 540.68 | 3.37 | 0.63% | 535.55 | 545.33 | 535.55 | 2,749,705 |
| Jul 12 2021 | 537.31 | 1.33 | 0.25% | 540.00 | 540.6497 | 532.92 | 1,776,772 |
| Jul 09 2021 | 535.98 | 5.22 | 0.98% | 530.70 | 538.26 | 528.58 | 2,776,321 |
| Jul 08 2021 | 530.76 | -5.20 | -0.97% | 530.74 | 535.11 | 529.50 | 3,266,497 |
| Jul 07 2021 | 535.96 | -5.68 | -1.05% | 544.49 | 544.64 | 531.66 | 2,720,384 |
| Jul 06 2021 | 541.64 | 7.66 | 1.43% | 532.63 | 542.725 | 533.85 | 2,762,932 |
| Jul 02 2021 | 533.98 | 0.44 | 0.08% | 535.50 | 538.5351 | 529.39 | 1,961,771 |
| Jul 01 2021 | 533.54 | 5.33 | 1.01% | 525.00 | 537.04 | 525.00 | 2,803,137 |
| Jun 30 2021 | 528.21 | -5.29 | -0.99% | 534.0551 | 534.38 | 526.82 | 2,768,791 |
| Jun 29 2021 | 533.50 | 0.47 | 0.09% | 532.94 | 536.13 | 528.57 | 2,310,809 |
| Jun 28 2021 | 533.03 | 5.96 | 1.13% | 528.19 | 533.9399 | 524.56 | 2,817,181 |
