NFLX: Netflix.com Inc.

As of Monday, May 6th, 2024

$ 579.34

-- 0 0%

Open: 579.34
High: 579.34
Low: 579.34
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 579.34

+14.19 +2.51%

Open: 566.00
High: 580.26
Low: 565.16
Volume: 3,276,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 566.00 580.26 565.16 579.34 3,276,643 +14.19 +2.51
2024-05-02 556.02 565.46 555.59 565.15 2,990,139 +13.44 +2.44
2024-05-01 547.84 560.39 544.25 551.71 3,381,254 +1.07 +0.19
2024-04-30 560.00 560.00 549.38 550.64 3,355,462 -8.85 -1.58
2024-04-29 559.18 559.64 554.24 559.49 2,507,118 -1.74 -0.31
2024-04-26 558.21 562.92 553.19 561.23 4,305,146 -3.57 -0.63
2024-04-25 549.46 566.54 545.71 564.80 3,789,324 +9.68 +1.74
2024-04-24 574.31 576.91 551.30 555.12 5,292,933 -22.40 -3.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 580.26
On 2024-05-03		 544.25
On 2024-05-01		 18.11 3.23 559.64
On 2024-04-29		 559.64
On 2024-04-29		 0.00 561.27
10D 580.26
On 2024-05-03		 542.01
On 2024-04-22		 24.30 4.38 579.21
On 2024-04-23		 544.25
On 2024-05-01		 -6.04 561.96
20D 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -56.84 -8.93 639.00
On 2024-04-08		 542.01
On 2024-04-22		 -15.18 587.02
WTD 580.26
On 2024-05-03		 544.25
On 2024-05-01		 18.11 3.23 559.64
On 2024-04-29		 559.64
On 2024-04-29		 0.00 561.27
MTD 580.26
On 2024-05-03		 544.25
On 2024-05-01		 28.70 5.21 560.39
On 2024-05-01		 560.39
On 2024-05-01		 0.00 565.40
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.45 +3.34 +2.04 2,283,967
KO

The Coca-Cola Company

62.09 -0.09 -0.14 3,660,436
PFE

Pfizer Inc.

28.14 +0.33 +1.19 18,345,710
VZ

Verizon Communications Inc.

39.28 +0.39 +1.00 4,395,184
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,756.42 +80.74 +0.21 150,075,523
DJTA

Dow Jones Transportation Average

15,389.58 +41.18 +0.27 59,316,428
SPX

S&P 500 Index

5,159.15 +31.36 +0.61
OEX

S&P 100 Index

2,453.57 +14.71 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,997.75 +106.95 +0.60
NYA

NYSE Composite Index

17,918.04 +120.15 +0.68
XAX

NYSE AMEX Composite Index

4,853.01 +59.73 +1.25
RUI

RUSSELL 1000 Index

2,827.35 +18.35 +0.65
RUT

Russell 2000 Index

2,060.68 +24.95 +1.23
RUA

Russell 3000 Index

2,954.10 +20.02 +0.68
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.03 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,868.23 +50.15 +0.57
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

579.34 0.00 0.00