NFLX: Netflix.com Inc.
As of Thursday, December 8th, 2022
$ 310.26 |
|
+1.84 +0.60% |
|
| Open: | 309.11 |
| High: | 312.38 |
| Low: | 304.81 |
| Volume: | 7,167,463 |
Previous Close on Wednesday, December 7th, 2022
$ 308.42
+2.86 +0.94%
| Open: | 306.50 |
| High: | 309.61 |
| Low: | 302.10 |
| Volume: | 7,816,703 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 309.11 | 312.38 | 304.81 | 310.26 | 7,167,463 | +1.84 | +0.60 |
| 2022-12-07 | 306.50 | 309.61 | 302.10 | 308.42 | 7,816,703 | +2.86 | +0.94 |
| 2022-12-06 | 311.00 | 313.22 | 303.13 | 305.56 | 7,172,858 | -7.03 | -2.25 |
| 2022-12-05 | 316.46 | 322.77 | 310.92 | 312.59 | 8,296,249 | -7.82 | -2.44 |
| 2022-12-02 | 310.49 | 321.99 | 310.00 | 320.41 | 12,649,267 | +3.46 | +1.09 |
| 2022-12-01 | 303.99 | 319.80 | 303.03 | 316.95 | 14,620,152 | +11.42 | +3.74 |
| 2022-11-30 | 281.37 | 308.26 | 280.41 | 305.53 | 15,736,061 | +24.57 | +8.75 |
| 2022-11-29 | 282.50 | 282.96 | 275.94 | 280.96 | 5,629,677 | -0.21 | -0.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-6.69 | -2.11 | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-6.40 | 311.45 |
| 10D | 322.77 On 2022-12-05 |
275.94 On 2022-11-29 |
18.76 | 6.44 | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-6.40 | 302.74 |
| 20D | 322.77 On 2022-12-05 |
260.09 On 2022-11-10 |
55.60 | 21.83 | 312.71 On 2022-11-15 |
275.94 On 2022-11-29 |
-11.76 | 297.72 |
| WTD | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-10.15 | -3.17 | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-6.40 | 309.21 |
| MTD | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
4.73 | 1.55 | 322.77 On 2022-12-05 |
302.10 On 2022-12-07 |
-6.40 | 312.37 |