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
 |
|
|---|---|---|---|---|
| -0.78 | -0.13% | 616.99 | 08:45:32 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 617.77 |
NFLX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 675.00 | 675.97 | 617.07 | 643.92 | 3,724,169 | -58.01 | -8.59% |
| 1 Month | 685.99 | 700.9894 | 617.07 | 660.37 | 3,109,337 | -69.00 | -10.06% |
| 3 Months | 605.91 | 700.9894 | 568.08 | 635.14 | 3,782,222 | 11.08 | 1.83% |
| 6 Months | 499.82 | 700.9894 | 482.475 | 580.89 | 3,565,408 | 117.17 | 23.44% |
| 1 Year | 502.25 | 700.9894 | 478.63 | 551.40 | 3,962,097 | 114.74 | 22.85% |
| 3 Years | 293.19 | 700.9894 | 230.00 | 407.91 | 6,384,633 | 323.80 | 110.44% |
| 5 Years | 116.75 | 700.9894 | 116.75 | 338.76 | 7,249,752 | 500.24 | 428.47% |
NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2021 | 617.77 | -24.13 | -3.76% | 649.48 | 654.52 | 617.07 | 3,885,563 |
| Nov 30 2021 | 641.90 | -21.94 | -3.31% | 668.1975 | 675.02 | 640.01 | 5,605,412 |
| Nov 29 2021 | 663.84 | -1.80 | -0.27% | 664.705 | 667.99 | 658.29 | 2,528,637 |
| Nov 26 2021 | 665.64 | 7.35 | 1.12% | 675.00 | 675.97 | 661.1289 | 2,877,063 |
| Nov 24 2021 | 658.29 | 4.23 | 0.65% | 658.01 | 661.44 | 651.10 | 1,866,272 |
| Nov 23 2021 | 654.06 | -5.14 | -0.78% | 658.18 | 666.43 | 646.05 | 2,320,242 |
| Nov 22 2021 | 659.20 | -19.60 | -2.89% | 677.75 | 679.48 | 656.47 | 2,764,579 |
| Nov 19 2021 | 678.80 | -3.22 | -0.47% | 692.78 | 694.16 | 675.00 | 2,613,823 |
| Nov 18 2021 | 682.02 | -9.67 | -1.4% | 691.61 | 691.74 | 679.735 | 2,014,799 |
| Nov 17 2021 | 691.69 | 4.29 | 0.62% | 689.66 | 700.9894 | 686.09 | 2,729,711 |
| Nov 16 2021 | 687.40 | 8.07 | 1.19% | 678.00 | 688.3599 | 676.90 | 2,074,159 |
| Nov 15 2021 | 679.33 | -3.28 | -0.48% | 681.235 | 685.2599 | 671.49 | 2,905,883 |
| Nov 12 2021 | 682.61 | 25.03 | 3.81% | 660.01 | 683.34 | 653.82 | 4,189,455 |
| Nov 11 2021 | 657.58 | 10.67 | 1.65% | 649.59 | 665.82 | 649.59 | 2,864,995 |
| Nov 10 2021 | 646.91 | -9.08 | -1.38% | 653.01 | 660.3306 | 642.11 | 2,400,571 |
| Nov 09 2021 | 655.99 | 4.54 | 0.7% | 654.40 | 660.50 | 650.52 | 2,413,832 |
| Nov 08 2021 | 651.45 | 5.73 | 0.89% | 650.87 | 656.00 | 643.79 | 2,884,532 |
| Nov 05 2021 | 645.72 | -22.68 | -3.39% | 663.97 | 665.64 | 645.01 | 5,276,460 |
| Nov 04 2021 | 668.40 | -19.89 | -2.89% | 685.99 | 685.99 | 665.50 | 4,861,410 |
| Nov 03 2021 | 688.29 | 10.57 | 1.56% | 676.59 | 689.39 | 676.59 | 2,333,133 |
| Nov 02 2021 | 677.72 | -3.45 | -0.51% | 682.64 | 687.68 | 673.82 | 3,886,238 |
