Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -18.05 | -6.15% | 275.30 | 290.90 | 273.36 | 289.36 | 293.35 | 20:00:00 |
NFLX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 284.76 | 313.5 | 265 | 286.8678 | 14M | -9.46 | -3.32% |
| 1 Month | 280.26 | 313.5 | 252.28 | 273.8565 | 11M | -4.96 | -1.77% |
| 3 Months | 328.79 | 337.22 | 252.28 | 288.6973 | 8M | -53.49 | -16.27% |
| 6 Months | 354.95 | 385.99 | 252.28 | 320.4388 | 7M | -79.65 | -22.44% |
| 1 Year | 360.673 | 385.99 | 230 | 317.9359 | 9M | -85.373 | -23.67% |
| 3 Years | 116.63 | 423.2056 | 110.68 | 271.9571 | 9M | 158.67 | 136.05% |
| 5 Years | 50.836801 | 423.2056 | 45.059184 | 194.4767 | 9M | 224.463199 | 441.54% |
NFLX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 275.30 | -18.40 | -6.26% | 273.36 | 294.00 | 23,720,064 |
| Oct 17 2019 | 293.70 | +13.70 | +4.89% | 288.3001 | 313.50 | 38,251,738 |
| Oct 16 2019 | 280.00 | -4.25 | -1.50% | 265.00 | 296.58999 | 12,274,129 |
| Oct 15 2019 | 284.25 | -1.28 | -0.45% | 279.39999 | 287.5492 | 7,647,556 |
| Oct 14 2019 | 285.52999 | +2.60 | +0.92% | 281.20 | 286.93 | 5,494,590 |
| Oct 11 2019 | 282.93 | +2.45 | +0.87% | 282.345 | 287.87 | 8,772,278 |
| Oct 10 2019 | 280.48 | +12.92 | +4.83% | 264.33999 | 280.76 | 10,763,085 |
| Oct 09 2019 | 267.56 | -3.16 | -1.17% | 264.57 | 272.91 | 6,778,785 |
| Oct 08 2019 | 270.72 | -3.28 | -1.20% | 270.6427 | 275.52999 | 6,258,323 |
| Oct 07 2019 | 274.00 | +1.20 | +0.44% | 269.25 | 276.68 | 6,519,129 |
| Oct 04 2019 | 272.80 | +4.65 | +1.73% | 264.55 | 275.4846 | 9,865,535 |
| Oct 03 2019 | 268.14999 | +0.57 | +0.21% | 257.01 | 268.843 | 8,941,150 |
| Oct 02 2019 | 267.58 | -1.95 | -0.72% | 260.00 | 269.35 | 7,635,301 |
| Oct 01 2019 | 269.52999 | +1.89 | +0.71% | 264.02999 | 272.20 | 8,518,219 |
| Sep 30 2019 | 267.64 | +4.43 | +1.68% | 262.77999 | 268.80 | 6,699,561 |
| Sep 27 2019 | 263.20999 | +0.30 | +0.11% | 260.39 | 267.44 | 7,283,380 |
| Sep 26 2019 | 262.91 | -1.79 | -0.68% | 260.20 | 269.25 | 7,668,991 |
| Sep 25 2019 | 264.70 | +10.11 | +3.97% | 253.7748 | 266.60 | 11,566,025 |
| Sep 24 2019 | 254.59 | -11.20 | -4.21% | 252.28 | 264.8499 | 16,263,493 |
| Sep 23 2019 | 265.79 | -4.84 | -1.79% | 261.89 | 273.39 | 13,419,642 |
| Sep 20 2019 | 270.63 | -16.07 | -5.61% | 266.00 | 286.61 | 23,757,385 |
| Sep 19 2019 | 286.70 | -4.21 | -1.45% | 283.39999 | 293.7588 | 8,441,664 |
