Netflix Inc (NFC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.0509424350484 | 588.9 | 622.29999 | 573.5 | 3965 | 587.57800159 | DE |
| 4 | -51.2 | -7.99500312305 | 640.4 | 644.5 | 573.5 | 2574 | 603.47022555 | DE |
| 12 | 61.2 | 11.5909090909 | 528 | 645.2 | 524.1 | 2513 | 598.74741002 | DE |
| 26 | 76 | 14.8090413094 | 513.2 | 645.2 | 509.8 | 3029 | 565.21887562 | DE |
| 52 | 202.75 | 52.4647431751 | 386.45 | 645.2 | 327.3 | 3373 | 479.20454789 | DE |
| 156 | 152.15 | 34.8129504633 | 437.05 | 645.2 | 155.88 | 5851 | 319.67259263 | DE |
| 260 | 295.05 | 100.305966344 | 294.15 | 645.2 | 155.88 | 5379 | 338.47001897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 587.2 | -0.1 | -0.02 | 586.79999 | 597 | 573.5 | 2724 |
| 1721852820 | 587.29999 | -5.9 | -0.99 | 590.9 | 599.4 | 583.2 | 1839 |
| 1721766420 | 593.2 | -2 | -0.34 | 592.2 | 598.5 | 589 | 3349 |
| 1721679960 | 595.2 | 14.2 | 2.44 | 588.6 | 601.9 | 582 | 4425 |
| 1721420760 | 581 | -9.8 | -1.66 | 588.9 | 622.29999 | 577.5 | 7519 |
| 1721334360 | 590.79999 | -2.3 | -0.39 | 595 | 602 | 586.1 | 3412 |
| 1721248020 | 593.1 | -7.7 | -1.28 | 600.9 | 601.29999 | 585.4 | 2761 |
| 1721161560 | 600.79999 | -0.1 | -0.02 | 604 | 608.4 | 597.9 | 1965 |
| 1721075160 | 600.9 | 6.5 | 1.09 | 596.29999 | 610.79999 | 589 | 2584 |
| 1720815960 | 594.4 | -5.5 | -0.92 | 599.1 | 603.6 | 590.5 | 3027 |
| 1720729560 | 599.9 | -26 | -4.15 | 624.29999 | 626.5 | 595.7 | 2470 |
| 1720643220 | 625.9 | -8.1 | -1.28 | 636.29999 | 638 | 621.7 | 2198 |
| 1720556760 | 634 | 1.6 | 0.25 | 633.79999 | 643.1 | 633.79999 | 1215 |
| 1720470360 | 632.4 | -5.1 | -0.80 | 638.9 | 638.9 | 628.79999 | 1407 |
| 1720211220 | 637.5 | 7.5 | 1.19 | 628.7 | 643 | 628.7 | 2114 |
| 1720124820 | 630 | -4 | -0.63 | 631 | 635.1 | 628 | 763 |
| 1720038420 | 634 | 0.7 | 0.11 | 631.2 | 634.2 | 626.9 | 1601 |
| 1719952020 | 633.29999 | 6.6 | 1.05 | 625.2 | 634 | 623.29999 | 573 |
| 1719865620 | 626.7 | -4.4 | -0.70 | 628.4 | 629.9 | 617.4 | 910 |
| 1719606420 | 631.1 | -9.9 | -1.54 | 640.4 | 644.5 | 628.29999 | 4658 |
| 1719520020 | 641 | 5.3 | 0.83 | 633.9 | 641.9 | 630.29999 | 1164 |
| 1719433620 | 635.7 | 10 | 1.60 | 628.29999 | 638.5 | 627 | 3526 |
| 1719347160 | 625.7 | 2.8 | 0.45 | 623.79999 | 628 | 618.6 | 1601 |
| 1719260820 | 622.9 | -16.2 | -2.53 | 640.7 | 643.9 | 620.1 | 2452 |
| 1719001620 | 639.1 | 7.1 | 1.12 | 633.4 | 641 | 632.79999 | 2276 |
| 1718915160 | 632 | -9.6 | -1.50 | 643 | 645.2 | 629.29999 | 3096 |
| 1718828820 | 641.6 | 2.4 | 0.38 | 638.1 | 642.9 | 637 | 1563 |
| 1718742360 | 639.2 | 9.4 | 1.49 | 629.1 | 639.7 | 629.1 | 2157 |
| 1718656020 | 629.79999 | 5.8 | 0.93 | 625.29999 | 636.5 | 621.29999 | 2573 |
| 1718396820 | 624 | 15 | 2.46 | 610 | 630.7 | 604.4 | 5507 |
| 1718310420 | 609 | 7.3 | 1.21 | 604 | 609.29999 | 595.1 | 1879 |
| 1718224020 | 601.7 | -0.5 | -0.08 | 605 | 606 | 595.7 | 2461 |
| 1718137620 | 602.2 | 3.7 | 0.62 | 599.79999 | 604.4 | 596.79999 | 1086 |
| 1718051220 | 598.5 | 3.9 | 0.66 | 595.6 | 599.2 | 593 | 2267 |
| 1717792020 | 594.6 | -1.5 | -0.25 | 597.5 | 601.5 | 593.5 | 1235 |
| 1717705620 | 596.1 | -1 | -0.17 | 598.6 | 604.6 | 593.5 | 1563 |
| 1717619220 | 597.1 | 16.2 | 2.79 | 583.79999 | 598.6 | 578.2 | 2356 |
| 1717532820 | 580.9 | 3.8 | 0.66 | 579.4 | 583.5 | 576.6 | 1036 |
| 1717446420 | 577.1 | -12.2 | -2.07 | 593.1 | 594.1 | 577.1 | 1803 |
| 1717187220 | 589.29999 | -8.6 | -1.44 | 595.1 | 597.4 | 579.1 | 2425 |
| 1717100820 | 597.9 | -10 | -1.65 | 603.2 | 608.29999 | 596.1 | 2967 |
| 1717014420 | 607.9 | 10.9 | 1.83 | 596.6 | 614.5 | 593.5 | 4271 |
| 1716928020 | 597 | 3.7 | 0.62 | 591.6 | 598.9 | 591.4 | 2080 |
| 1716841560 | 593.29999 | -3.4 | -0.57 | 594.29999 | 597.9 | 591.2 | 2150 |
| 1716582420 | 596.7 | 10.9 | 1.86 | 587.1 | 600.5 | 586.2 | 3395 |
| 1716496020 | 585.79999 | -6.8 | -1.15 | 593 | 593.5 | 582.9 | 2832 |
| 1716409620 | 592.6 | -5.6 | -0.94 | 598.5 | 600 | 589.7 | 3166 |
| 1716323160 | 598.2 | 10.1 | 1.72 | 588.1 | 598.2 | 585.79999 | 7549 |
| 1716236760 | 588.1 | 18.2 | 3.19 | 570.29999 | 588.5 | 570.2 | 3025 |
| 1715977620 | 569.9 | 8.5 | 1.51 | 561.29999 | 575 | 561.1 | 1605 |
| 1715891220 | 561.4 | -2.6 | -0.46 | 564.29999 | 568.2 | 560.9 | 1288 |
| 1715804820 | 564 | -2.6 | -0.46 | 565.6 | 575 | 560.79999 | 1441 |
| 1715718420 | 566.6 | -5.2 | -0.91 | 572.1 | 574.5 | 562.2 | 1536 |
| 1715631960 | 571.79999 | 4.3 | 0.76 | 569.9 | 572 | 562.6 | 3205 |
| 1715372820 | 567.5 | -1.5 | -0.26 | 570.5 | 578 | 563.1 | 2086 |
| 1715286420 | 569 | 2.3 | 0.41 | 565.6 | 571.2 | 565.29999 | 830 |
| 1715200020 | 566.7 | 3.7 | 0.66 | 564.9 | 573.79999 | 559.79999 | 3923 |
| 1715113620 | 563 | 9.2 | 1.66 | 555.1 | 563.4 | 549 | 3350 |
| 1715027220 | 553.79999 | 16.6 | 3.09 | 537.1 | 554.4 | 537 | 2830 |
| 1714768020 | 537.2 | 12 | 2.28 | 528 | 539 | 524.1 | 3389 |
| 1714681560 | 525.2 | 7.4 | 1.43 | 517 | 527.1 | 514.2 | 2380 |
| 1714508820 | 517.79999 | -2.6 | -0.50 | 521.1 | 523 | 514.9 | 1081 |
| 1714422420 | 520.4 | -4.6 | -0.88 | 523.6 | 525.1 | 518.1 | 3029 |
| 1714163220 | 525 | -0.8 | -0.15 | 528.4 | 528.5 | 517.5 | 3492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
