Netflix Inc (0QYI)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.5 | -2.71528316524 | 644.5 | 647.5 | 634 | 7677 | 638.68470417 | DE |
| 4 | -44 | -6.55737704918 | 671 | 696 | 634 | 6324 | 654.21226081 | DE |
| 12 | 23 | 3.80794701987 | 604 | 696 | 604 | 5600 | 648.03874251 | DE |
| 26 | 59 | 10.3873239437 | 568 | 696 | 547.5 | 11676 | 589.51961868 | DE |
| 52 | 189.5 | 43.3142857143 | 437.5 | 696 | 350 | 16118 | 497.43891235 | DE |
| 156 | 107 | 20.5769230769 | 520 | 698.95 | 167.31 | 25377 | 365.55609918 | DE |
| 260 | 295.18 | 88.957868724 | 331.82 | 698.95 | 167.31 | 19379 | 380.56481165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 627 | -7 | -1.10 | 627 | 627 | 627 | 6323 |
| 1722011400 | 634 | -6.5 | -1.01 | 634 | 634 | 634 | 19570 |
| 1721925000 | 640.5 | -5.5 | -0.85 | 640.5 | 640.5 | 640.5 | 7579 |
| 1721838600 | 646 | -1.5 | -0.23 | 646 | 646 | 646 | 2561 |
| 1721752200 | 647.5 | 3 | 0.47 | 647.5 | 647.5 | 647.5 | 2917 |
| 1721665800 | 644.5 | 6 | 0.94 | 644.5 | 644.5 | 644.5 | 5756 |
| 1721406600 | 638.5 | -3.5 | -0.55 | 638.5 | 638.5 | 638.5 | 20408 |
| 1721320200 | 642 | -2.5 | -0.39 | 642 | 642 | 642 | 4810 |
| 1721233800 | 644.5 | -8.5 | -1.30 | 644.5 | 644.5 | 644.5 | 2170 |
| 1721147400 | 653 | -12 | -1.80 | 653 | 653 | 653 | 3069 |
| 1721061000 | 665 | 10.5 | 1.60 | 665 | 665 | 665 | 5611 |
| 1720801800 | 654.5 | -2.5 | -0.38 | 654.5 | 654.5 | 654.5 | 3345 |
| 1720715400 | 657 | -17.5 | -2.59 | 657 | 657 | 657 | 11840 |
| 1720629000 | 674.5 | -18.5 | -2.67 | 674.5 | 674.5 | 674.5 | 5060 |
| 1720542600 | 693 | 6 | 0.87 | 693 | 693 | 693 | 5002 |
| 1720456200 | 687 | -9 | -1.29 | 687 | 687 | 687 | 2221 |
| 1720197000 | 696 | 13.5 | 1.98 | 696 | 696 | 696 | 5835 |
| 1720110600 | 682.5 | 1.5 | 0.22 | 682.5 | 682.5 | 682.5 | 0 |
| 1720024200 | 681 | 2 | 0.29 | 681 | 681 | 681 | 4220 |
| 1719937800 | 679 | 8 | 1.19 | 679 | 679 | 679 | 5264 |
| 1719851400 | 671 | -9 | -1.32 | 671 | 671 | 671 | 2909 |
| 1719592200 | 680 | -2 | -0.29 | 680 | 680 | 680 | 3365 |
| 1719505800 | 682 | 4 | 0.59 | 676 | 688 | 676 | 2353 |
| 1719419400 | 678 | 9 | 1.35 | 678 | 678 | 678 | 3553 |
| 1719333000 | 669 | -1.5 | -0.22 | 669 | 669 | 669 | 4747 |
| 1719246600 | 670.5 | -8.5 | -1.25 | 670.5 | 670.5 | 670.5 | 4637 |
| 1718987400 | 679 | -3 | -0.44 | 679 | 679 | 679 | 3202 |
| 1718901000 | 682 | -3.5 | -0.51 | 682 | 682 | 682 | 2808 |
| 1718814600 | 685.5 | 3.5 | 0.51 | 685.5 | 685.5 | 685.5 | 0 |
| 1718728200 | 682 | 5.5 | 0.81 | 682 | 682 | 682 | 3904 |
| 1718641800 | 676.5 | 3 | 0.45 | 676.5 | 676.5 | 676.5 | 5726 |
| 1718382600 | 673.5 | 22.5 | 3.46 | 673.5 | 673.5 | 673.5 | 7740 |
| 1718296200 | 651 | 0 | 0.00 | 651 | 651 | 651 | 2129 |
| 1718209800 | 651 | 6 | 0.93 | 651 | 651 | 651 | 18743 |
| 1718123400 | 645 | 4 | 0.62 | 645 | 645 | 645 | 3543 |
| 1718037000 | 641 | -4 | -0.62 | 641 | 641 | 641 | 12854 |
| 1717777800 | 645 | -8 | -1.23 | 645 | 645 | 645 | 1169 |
| 1717691400 | 653 | 10 | 1.56 | 653 | 653 | 653 | 3267 |
| 1717605000 | 643 | 13 | 2.06 | 643 | 643 | 643 | 2373 |
| 1717518600 | 630 | -4 | -0.63 | 630 | 630 | 630 | 5537 |
| 1717432200 | 634 | 4 | 0.63 | 634 | 634 | 634 | 3502 |
| 1717173000 | 630 | -22 | -3.37 | 630 | 630 | 630 | 32884 |
| 1717086600 | 652 | -9 | -1.36 | 652 | 652 | 652 | 2323 |
| 1717000200 | 661 | 10.5 | 1.61 | 661 | 661 | 661 | 7543 |
| 1716913800 | 650.5 | 0 | 0.00 | 650.5 | 650.5 | 650.5 | 1925 |
| 1716568200 | 650.5 | 9.5 | 1.48 | 650.5 | 650.5 | 650.5 | 3357 |
| 1716481800 | 641 | -4 | -0.62 | 641 | 641 | 641 | 3342 |
| 1716395400 | 645 | -2 | -0.31 | 650 | 651 | 637 | 4018 |
| 1716309000 | 647 | 18 | 2.86 | 647 | 647 | 647 | 5583 |
| 1716222600 | 629 | 9 | 1.45 | 629 | 629 | 629 | 4962 |
| 1715963400 | 620 | 5 | 0.81 | 620 | 620 | 620 | 3219 |
| 1715877000 | 615 | 2.5 | 0.41 | 615 | 615 | 615 | 2762 |
| 1715790600 | 612.5 | -5.5 | -0.89 | 612.5 | 612.5 | 612.5 | 4894 |
| 1715704200 | 618 | 8.5 | 1.39 | 618 | 618 | 618 | 1669 |
| 1715617800 | 609.5 | 0 | 0.00 | 612 | 616 | 607 | 2421 |
| 1715358600 | 609.5 | -5.5 | -0.89 | 609.5 | 609.5 | 609.5 | 3469 |
| 1715272200 | 615 | 0 | 0.00 | 615 | 615 | 615 | 3474 |
| 1715185800 | 615 | 11 | 1.82 | 615 | 615 | 615 | 7162 |
| 1715099400 | 604 | 28.5 | 4.95 | 604 | 604 | 604 | 3303 |
| 1714753800 | 575.5 | 14 | 2.49 | 575.5 | 575.5 | 575.5 | 2678 |
| 1714667400 | 561.5 | 14 | 2.56 | 561.5 | 561.5 | 561.5 | 11109 |
| 1714581000 | 547.5 | -5 | -0.90 | 547.5 | 547.5 | 547.5 | 2034 |
| 1714494600 | 552.5 | -5 | -0.90 | 552.5 | 552.5 | 552.5 | 1398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
