NFLX: Netflix.com Inc.

As of Monday, March 18th, 2024

$ 618.39

+12.51 +2.06%

Open: 613.56
High: 627.41
Low: 610.45
Volume: 3,342,636
Previous Close on Friday, March 15th, 2024

$ 605.88

-7.13 -1.16%

Open: 622.92
High: 622.92
Low: 603.82
Volume: 6,670,955
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 613.56 627.41 610.45 618.39 3,342,286 +12.51 +2.06
2024-03-15 622.92 622.92 603.82 605.88 6,670,955 -7.13 -1.16
2024-03-14 615.00 620.80 607.35 613.01 3,111,497 +3.56 +0.58
2024-03-13 613.37 614.85 607.21 609.45 2,192,011 -1.63 -0.27
2024-03-12 600.21 615.30 596.27 611.08 2,798,700 +10.15 +1.69
2024-03-11 608.08 611.00 600.37 600.93 2,479,718 -3.89 -0.64
2024-03-08 608.27 616.09 600.84 604.82 2,749,490 -3.69 -0.61
2024-03-07 599.34 610.53 595.90 608.51 2,649,922 +10.82 +1.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 627.41
On 2024-03-18
596.27
On 2024-03-12
17.46 2.91 615.30
On 2024-03-12
607.21
On 2024-03-13
-1.31 611.56
10D 627.41
On 2024-03-18
592.00
On 2024-03-05
2.56 0.42 616.09
On 2024-03-08
596.27
On 2024-03-12
-3.22 606.83
20D 627.41
On 2024-03-18
567.32
On 2024-02-21
34.44 5.90 624.42
On 2024-03-04
592.00
On 2024-03-05
-5.19 600.63
WTD 627.41
On 2024-03-18
610.45
On 2024-03-18
12.51 2.06 -- -- -- 618.39
MTD 627.41
On 2024-03-18
592.00
On 2024-03-05
15.47 2.57 624.42
On 2024-03-04
592.00
On 2024-03-05
-5.19 608.62
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

618.39 +12.51 +2.06 3,342,636