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
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75