Netflix Inc (NFC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 0.61978545888 | 839 | 850.6 | 786.6 | 4265 | 818.04585736 | DE |
| 4 | -153.4 | -15.376904571 | 997.6 | 1018.6 | 38.1 | 3580 | 895.21739804 | DE |
| 12 | -24.9 | -2.86503279254 | 869.1 | 1018.6 | 38.1 | 3481 | 898.50876556 | DE |
| 26 | 214.90001 | 34.1490566367 | 629.29999 | 1018.6 | 38.1 | 3091 | 826.52034872 | DE |
| 52 | 285.2 | 51.0196779964 | 559 | 1018.6 | 38.1 | 2879 | 708.74335371 | DE |
| 156 | 531.5 | 169.97121842 | 312.7 | 1018.6 | 38.1 | 5445 | 353.69976562 | DE |
| 260 | 557.4 | 194.351464435 | 286.8 | 1018.6 | 38.1 | 5133 | 375.14648697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 840.1 | 18.7 | 2.28 | 827.7 | 844.8 | 825.1 | 2930 |
| 1741901220 | 821.4 | -23.7 | -2.80 | 836.8 | 848.9 | 820 | 3191 |
| 1741814820 | 845.1 | 27.9 | 3.41 | 822.4 | 850.6 | 820.9 | 2208 |
| 1741728420 | 817.2 | 18.3 | 2.29 | 790.7 | 832.7 | 786.6 | 3690 |
| 1741642020 | 798.9 | -24.3 | -2.95 | 816.4 | 817.9 | 788.6 | 5366 |
| 1741382820 | 823.2 | -16.1 | -1.92 | 839 | 842 | 790.1 | 6872 |
| 1741296420 | 839.3 | -77.2 | -8.42 | 915 | 918.4 | 832.5 | 10027 |
| 1741210020 | 916.5 | 0.8 | 0.09 | 926.6 | 926.6 | 901.3 | 3725 |
| 1741123620 | 915.7 | -11.1 | -1.20 | 933 | 937.6 | 903.1 | 4181 |
| 1741037220 | 926.8 | -19.8 | -2.09 | 939.5 | 949.5 | 921 | 4006 |
| 1740778020 | 946.6 | 22.3 | 2.41 | 924.5 | 946.8 | 922.5 | 2260 |
| 1740691620 | 924.3 | -19.8 | -2.10 | 950 | 957.4 | 924.3 | 2386 |
| 1740605220 | 944.1 | 18 | 1.94 | 935.3 | 953 | 925 | 2704 |
| 1740518820 | 926.1 | -20.4 | -2.16 | 943.5 | 944.8 | 910.1 | 4361 |
| 1740432420 | 946.5 | -12.1 | -1.26 | 956.1 | 969.7 | 942 | 2921 |
| 1740173220 | 958.6 | -16.4 | -1.68 | 975.1 | 984.8 | 955.3 | 2444 |
| 1740086820 | 975 | -26.8 | -2.68 | 998.6 | 1001 | 970.1 | 2390 |
| 1740000420 | 1001.8 | 9.9 | 1.00 | 995.4 | 1002.8 | 983.1 | 2032 |
| 1739914020 | 991.9 | -21.5 | -2.12 | 1014.4 | 1018.6 | 980 | 2414 |
| 1739827620 | 1013.4 | 2.2 | 0.22 | 1013.8 | 1016.8 | 1010.2 | 2039 |
| 1739568420 | 1011.2 | 14.7 | 1.48 | 997.6 | 1014.4 | 992.1 | 2308 |
| 1739482020 | 996.5 | 9.5 | 0.96 | 989 | 999.9 | 982.2 | 2418 |
| 1739395620 | 987 | 15.1 | 1.55 | 970.1 | 987 | 962.6 | 2131 |
| 1739309220 | 971.9 | -26.1 | -2.62 | 995.9 | 996.2 | 968.6 | 2842 |
| 1739222820 | 998 | 15.1 | 1.54 | 990.5 | 1000.8 | 38.69 | 2965 |
| 1738963620 | 982.9 | 5.5 | 0.56 | 981 | 994.9 | 970.3 | 2225 |
| 1738877220 | 977.4 | 6.8 | 0.70 | 973.2 | 977.9 | 966.7 | 2019 |
| 1738790820 | 970.6 | 12.4 | 1.29 | 953.3 | 970.6 | 948 | 3150 |
| 1738704420 | 958.2 | 8.8 | 0.93 | 950.3 | 971.6 | 42.29 | 3798 |
| 1738618020 | 949.4 | 8.3 | 0.88 | 935 | 959 | 932 | 4372 |
| 1738358820 | 941.1 | 4.1 | 0.44 | 941.9 | 950.9 | 938.8 | 2754 |
| 1738272420 | 937 | 0.7 | 0.07 | 940.6 | 952.7 | 932.3 | 2511 |
| 1738186020 | 936.3 | 4.5 | 0.48 | 932 | 949.4 | 928.7 | 2172 |
| 1738099620 | 931.8 | 6.3 | 0.68 | 928.3 | 938.5 | 919 | 1925 |
| 1738013220 | 925.5 | -5.1 | -0.55 | 918 | 935.8 | 908.7 | 5874 |
| 1737754020 | 930.6 | -15.4 | -1.63 | 938.3 | 944.9 | 922.6 | 3861 |
| 1737667620 | 946 | 30.6 | 3.34 | 912.3 | 946 | 910 | 5511 |
| 1737581220 | 915.4 | 78.3 | 9.35 | 955.2 | 964.4 | 912 | 17024 |
| 1737494820 | 837.1 | 0.1 | 0.01 | 837.7 | 838.6 | 824 | 4563 |
| 1737408420 | 837 | 1.4 | 0.17 | 835.9 | 837.9 | 826.7 | 3628 |
| 1737149220 | 835.6 | 16.7 | 2.04 | 819.5 | 841.6 | 817.9 | 4634 |
| 1737062820 | 818.9 | -7.2 | -0.87 | 835.1 | 844.5 | 818.9 | 2888 |
| 1736976420 | 826.1 | 23.7 | 2.95 | 807.4 | 826.1 | 804 | 2263 |
| 1736890020 | 802.4 | -19.8 | -2.41 | 824.9 | 828 | 800.2 | 2719 |
| 1736803620 | 822.2 | 2.4 | 0.29 | 815 | 828.2 | 807.8 | 3415 |
| 1736544420 | 819.8 | -20.7 | -2.46 | 845 | 849.5 | 814 | 2963 |
| 1736458020 | 840.5 | -8.6 | -1.01 | 845.1 | 848.5 | 840.4 | 1003 |
| 1736371620 | 849.1 | 2.2 | 0.26 | 849.3 | 860.3 | 847.1 | 2304 |
| 1736285220 | 846.9 | 0.1 | 0.01 | 842.9 | 853.5 | 838.3 | 1782 |
| 1736198820 | 846.8 | -8.9 | -1.04 | 855.1 | 858.6 | 839.9 | 3321 |
| 1735939620 | 855.7 | -9.2 | -1.06 | 868.1 | 871.5 | 855.7 | 1411 |
| 1735853220 | 864.9 | 4.4 | 0.51 | 862.1 | 872.1 | 855.7 | 3549 |
| 1735594020 | 860.5 | -7.1 | -0.82 | 866 | 874 | 859.3 | 1282 |
| 1735334820 | 867.6 | -7.4 | -0.85 | 887.9 | 887.9 | 859 | 1993 |
| 1734989220 | 875 | 5.4 | 0.62 | 874.7 | 880.4 | 865.4 | 1961 |
| 1734730020 | 869.6 | -2.9 | -0.33 | 869.1 | 880.5 | 854.3 | 6625 |
| 1734643620 | 872.5 | 15.1 | 1.76 | 856.1 | 876.8 | 855.1 | 3069 |
| 1734557220 | 857.4 | -15.7 | -1.80 | 873.2 | 880.4 | 855.3 | 2902 |
| 1734470820 | 873.1 | -2 | -0.23 | 878.9 | 883.1 | 873.1 | 1508 |
| 1734384420 | 875.1 | -1.7 | -0.19 | 868.5 | 884.9 | 867 | 3135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
