Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| -10.76 | -1.94% | 542.97 | 11:00:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 554.87 | 541.91 | 554.87 | 553.73 |
NFLX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 543.02 | 559.75 | 541.45 | 553.14 | 3,034,646 | -0.05 | -0.01% |
| 1 Month | 522.00 | 559.75 | 496.68 | 528.67 | 3,555,920 | 20.97 | 4.02% |
| 3 Months | 565.42 | 593.2877 | 492.85 | 543.71 | 4,489,786 | -22.45 | -3.97% |
| 6 Months | 563.10 | 593.2877 | 463.41 | 520.87 | 4,696,064 | -20.13 | -3.57% |
| 1 Year | 397.50 | 593.2877 | 392.15 | 492.30 | 5,970,052 | 145.47 | 36.6% |
| 3 Years | 315.99 | 593.2877 | 230.00 | 373.42 | 7,942,444 | 226.98 | 71.83% |
| 5 Years | 110.01 | 593.2877 | 84.50 | 285.18 | 8,121,964 | 432.96 | 393.56% |
NFLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13 2021 | 553.73 | 0.95 | 0.17% | 557.30 | 559.75 | 550.30 | 2,717,780 |
| Apr 12 2021 | 552.78 | -2.53 | -0.46% | 550.32 | 557.98 | 549.58 | 2,941,306 |
| Apr 09 2021 | 555.31 | 0.73 | 0.13% | 552.69 | 556.90 | 547.245 | 2,884,949 |
| Apr 08 2021 | 554.58 | 7.59 | 1.39% | 551.13 | 556.899 | 547.57 | 4,481,128 |
| Apr 07 2021 | 546.99 | 2.46 | 0.45% | 543.02 | 549.64 | 541.45 | 2,148,069 |
| Apr 06 2021 | 544.53 | 3.86 | 0.71% | 544.83 | 554.165 | 543.30 | 3,248,194 |
| Apr 05 2021 | 540.67 | 1.25 | 0.23% | 540.01 | 542.85 | 529.23 | 3,355,745 |
| Apr 01 2021 | 539.42 | 17.76 | 3.4% | 530.00 | 540.50 | 527.03 | 3,935,865 |
| Mar 31 2021 | 521.66 | 8.27 | 1.61% | 515.84 | 528.13 | 515.44 | 3,490,318 |
| Mar 30 2021 | 513.39 | -0.56 | -0.11% | 510.505 | 514.41 | 506.91 | 2,412,091 |
| Mar 29 2021 | 513.95 | 5.90 | 1.16% | 504.50 | 518.00 | 504.40 | 3,330,984 |
| Mar 26 2021 | 508.05 | 5.19 | 1.03% | 502.82 | 508.72 | 496.68 | 3,482,249 |
| Mar 25 2021 | 502.86 | -17.95 | -3.45% | 516.70 | 518.00 | 497.07 | 4,920,065 |
| Mar 24 2021 | 520.81 | -14.28 | -2.67% | 533.78 | 534.42 | 520.00 | 4,097,705 |
| Mar 23 2021 | 535.09 | 11.98 | 2.29% | 530.01 | 543.12 | 529.40 | 5,579,214 |
| Mar 22 2021 | 523.11 | 10.93 | 2.13% | 510.98 | 528.8399 | 511.93 | 3,297,155 |
| Mar 19 2021 | 512.18 | 7.39 | 1.46% | 504.96 | 513.19 | 501.63 | 4,344,871 |
| Mar 18 2021 | 504.79 | -19.65 | -3.75% | 516.3959 | 517.90 | 503.85 | 4,092,528 |
| Mar 17 2021 | 524.44 | 0.41 | 0.08% | 522.00 | 528.3654 | 514.30 | 2,802,272 |
| Mar 16 2021 | 524.03 | 3.78 | 0.73% | 524.47 | 533.42 | 523.21 | 3,233,014 |
| Mar 15 2021 | 520.25 | 2.23 | 0.43% | 516.32 | 520.36 | 508.145 | 3,479,460 |
