NFLX: Netflix.com Inc.
$ 618.39 |
|
+12.51 +2.06% |
Open: | 613.56 |
High: | 627.41 |
Low: | 610.45 |
Volume: | 3,342,636 |
$ 605.88
-7.13 -1.16%
Open: | 622.92 |
High: | 622.92 |
Low: | 603.82 |
Volume: | 6,670,955 |
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 |
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 |