NFLX: Netflix.com Inc.

As of Thursday, April 18th, 2024

$ 610.56

-6.96 -1.13%

Open: 612.10
High: 621.33
Low: 605.44
Volume: 8,109,356
Previous Close on Tuesday, April 16th, 2024

$ 617.52

+10.37 +1.71%

Open: 607.50
High: 622.45
Low: 607.50
Volume: 3,507,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 612.10 621.33 605.44 610.56 8,091,936 -6.96 -1.13
2024-04-16 607.50 622.45 607.50 617.52 3,507,754 +10.37 +1.71
2024-04-15 630.17 630.17 603.87 607.15 3,073,547 -15.68 -2.52
2024-04-12 628.23 633.12 618.92 622.83 2,957,176 -5.95 -0.95
2024-04-11 624.42 631.66 617.24 628.78 2,603,854 +10.20 +1.65
2024-04-10 610.97 620.14 609.34 618.58 2,596,667 +0.38 +0.06
2024-04-09 631.99 631.99 615.63 618.20 2,135,902 -10.21 -1.62
2024-04-08 636.39 639.00 628.11 628.41 2,138,265 -7.77 -1.22
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 633.12
On 2024-04-12		 603.87
On 2024-04-15		 -8.02 -1.30 633.12
On 2024-04-12		 603.87
On 2024-04-15		 -4.62 617.37
10D 639.00
On 2024-04-08		 603.87
On 2024-04-15		 -19.52 -3.10 639.00
On 2024-04-08		 603.87
On 2024-04-15		 -5.50 620.54
20D 639.00
On 2024-04-08		 601.59
On 2024-03-28		 -10.18 -1.64 639.00
On 2024-04-08		 603.87
On 2024-04-15		 -5.50 621.00
WTD 630.17
On 2024-04-15		 603.87
On 2024-04-15		 -12.27 -1.97 630.17
On 2024-04-15		 605.44
On 2024-04-18		 -3.93 611.74
MTD 639.00
On 2024-04-08		 603.87
On 2024-04-15		 3.23 0.53 639.00
On 2024-04-08		 603.87
On 2024-04-15		 -5.50 620.30
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

610.56 -6.96 -1.13 8,109,356