NFLX: Netflix.com Inc.

As of Wednesday, May 29th, 2024

$ 654.62

+5.62 +0.87%

Open: 644.13
High: 664.25
Low: 643.89
Volume: 3,569,454
Previous Close on Tuesday, May 28th, 2024

$ 649.00

+2.25 +0.35%

Open: 647.05
High: 649.75
Low: 643.03
Volume: 2,441,926
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 644.13 664.25 643.89 654.62 3,569,303 +5.62 +0.87
2024-05-28 647.05 649.75 643.03 649.00 2,441,926 +2.25 +0.35
2024-05-24 639.40 652.00 637.60 646.75 2,586,023 +11.08 +1.74
2024-05-23 642.34 642.71 630.00 635.67 2,257,896 -4.80 -0.75
2024-05-22 647.14 649.25 638.12 640.47 2,164,001 -10.14 -1.56
2024-05-21 636.76 650.88 634.22 650.61 2,796,172 +9.79 +1.53
2024-05-20 620.40 644.37 619.52 640.82 3,799,487 +19.72 +3.18
2024-05-17 617.00 625.79 614.71 621.10 3,774,903 +10.58 +1.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 664.25
On 2024-05-29
630.00
On 2024-05-23
4.01 0.62 649.25
On 2024-05-22
630.00
On 2024-05-23
-2.96 645.30
10D 664.25
On 2024-05-29
609.09
On 2024-05-16
40.96 6.67 650.88
On 2024-05-21
630.00
On 2024-05-23
-3.21 636.31
20D 664.25
On 2024-05-29
544.25
On 2024-05-01
103.98 18.88 650.88
On 2024-05-21
630.00
On 2024-05-23
-3.21 616.25
WTD 664.25
On 2024-05-29
643.03
On 2024-05-28
7.87 1.22 649.75
On 2024-05-28
649.75
On 2024-05-28
0.00 651.81
MTD 664.25
On 2024-05-29
544.25
On 2024-05-01
103.98 18.88 650.88
On 2024-05-21
630.00
On 2024-05-23
-3.21 616.25
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61