NFLX: Netflix.com Inc.

As of Friday, September 22nd, 2023

$ 379.81

-4.34 -1.13%

Open: 385.00
High: 386.88
Low: 378.36
Volume: 3,685,008
Previous Close on Thursday, September 21st, 2023

$ 384.15

-2.15 -0.56%

Open: 386.50
High: 395.90
Low: 383.42
Volume: 5,525,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 385.00 386.88 378.36 379.81 3,685,008 -4.34 -1.13
2023-09-21 386.50 395.90 383.42 384.15 5,525,092 -2.15 -0.56
2023-09-20 397.05 397.99 386.12 386.30 3,819,443 -9.90 -2.50
2023-09-19 392.84 398.23 390.25 396.20 4,061,687 +1.80 +0.46
2023-09-18 395.50 399.47 392.60 394.40 4,697,397 -2.54 -0.64
2023-09-15 401.00 404.70 395.03 396.94 9,067,583 -3.55 -0.89
2023-09-14 410.40 411.39 400.00 400.49 10,649,138 -11.75 -2.85
2023-09-13 435.50 438.40 410.69 412.24 11,799,968 -22.45 -5.16
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 399.47
On 2023-09-18		 378.36
On 2023-09-22		 -17.13 -4.32 399.47
On 2023-09-18		 378.36
On 2023-09-22		 -5.28 388.17
10D 449.89
On 2023-09-11		 378.36
On 2023-09-22		 -62.99 -14.23 449.89
On 2023-09-11		 378.36
On 2023-09-22		 -15.90 403.06
20D 453.45
On 2023-09-05		 378.36
On 2023-09-22		 -27.12 -6.66 453.45
On 2023-09-05		 378.36
On 2023-09-22		 -16.56 419.16
WTD 399.47
On 2023-09-18		 378.36
On 2023-09-22		 -17.13 -4.32 399.47
On 2023-09-18		 378.36
On 2023-09-22		 -5.28 388.17
MTD 453.45
On 2023-09-05		 378.36
On 2023-09-22		 -53.87 -12.42 453.45
On 2023-09-05		 378.36
On 2023-09-22		 -16.56 416.72
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22 <