NFLX: Netflix.com Inc.
$ 621.10 |
|
+10.58 +1.73% |
|
| Open: | 617.00 |
| High: | 625.79 |
| Low: | 614.71 |
| Volume: | 3,774,903 |
$ 610.52
-3.00 -0.49%
| Open: | 615.75 |
| High: | 618.34 |
| Low: | 609.09 |
| Volume: | 3,044,876 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 617.00 | 625.79 | 614.71 | 621.10 | 3,774,903 | +10.58 | +1.73 |
| 2024-05-16 | 615.75 | 618.34 | 609.09 | 610.52 | 3,044,876 | -3.00 | -0.49 |
| 2024-05-15 | 618.57 | 624.10 | 609.10 | 613.52 | 5,649,559 | -0.14 | -0.02 |
| 2024-05-14 | 615.17 | 621.48 | 608.40 | 613.66 | 2,788,647 | -2.93 | -0.48 |
| 2024-05-13 | 614.30 | 618.22 | 606.83 | 616.59 | 2,074,811 | +5.72 | +0.94 |
| 2024-05-10 | 619.00 | 623.98 | 605.06 | 610.87 | 2,650,789 | -1.22 | -0.20 |
| 2024-05-09 | 614.40 | 615.72 | 605.75 | 612.09 | 2,030,490 | +2.62 | +0.43 |
| 2024-05-08 | 601.63 | 618.22 | 601.63 | 609.47 | 3,081,475 | +3.47 | +0.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 625.79 On 2024-05-17 |
606.83 On 2024-05-13 |
10.23 | 1.67 | 624.10 On 2024-05-15 |
609.09 On 2024-05-16 |
-2.41 | 615.08 |
| 10D | 625.79 On 2024-05-17 |
580.25 On 2024-05-06 |
41.76 | 7.21 | 623.98 On 2024-05-10 |
606.83 On 2024-05-13 |
-2.75 | 611.08 |
| 20D | 625.79 On 2024-05-17 |
542.01 On 2024-04-22 |
66.06 | 11.90 | 579.21 On 2024-04-23 |
544.25 On 2024-05-01 |
-6.04 | 586.52 |
| WTD | 625.79 On 2024-05-17 |
606.83 On 2024-05-13 |
10.23 | 1.67 | 624.10 On 2024-05-15 |
609.09 On 2024-05-16 |
-2.41 | 615.08 |
| MTD | 625.79 On 2024-05-17 |
544.25 On 2024-05-01 |
70.46 | 12.80 | 623.98 On 2024-05-10 |
606.83 On 2024-05-13 |
-2.75 | 600.54 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |