Dark

NFC
Netflix Inc
stock NYSE

Inactive

Dec 18, 2019

10.11USD-0.785%(-0.08)19,140

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-18	10.2000	10.2000	10.1100	10.1100	-0.785%	19,140	0.000%
2019-12-17	10.2000	10.2000	10.1200	10.1900	-0.779%	149,520	-0.785%
2019-12-16	10.3500	10.3500	10.2600	10.2700	-0.291%	32,841	-1.558%
2019-12-13	10.1900	10.3200	10.1900	10.3000	+0.586%	74,896	-1.845%
2019-12-12	10.2700	10.2700	10.2400	10.2400	-0.679%	16,563	-1.270%
2019-12-11	10.3100	10.3100	10.2300	10.3100	+0.292%	2,546,454	-1.940%
2019-12-10	10.8300	10.8300	10.0200	10.2800	-0.580%	189,247	-1.654%
2019-12-09	10.3300	10.3400	10.2700	10.3400	+0.486%	11,464	-2.224%
2019-12-06	10.2900	10.2900	10.2500	10.2900	0.000%	243,262	-1.749%
2019-12-05	10.2700	10.2900	10.2535	10.2900	+0.097%	139,282	-1.749%
2019-12-04	10.2800	10.2900	10.2737	10.2800	0.000%	19,505	-1.654%
2019-12-03	10.2600	10.3000	10.2600	10.2800	-0.097%	118,025	-1.654%
2019-12-02	10.2800	10.3300	10.2700	10.2900	+0.195%	354,493	-1.749%
2019-11-29	10.2700	10.2800	10.2500	10.2700	+0.097%	26,240	-1.558%
2019-11-27	10.2900	10.3200	10.2600	10.2600	-0.195%	68,707	-1.462%
2019-11-26	10.3000	10.3200	10.2800	10.2800	-0.194%	62,513	-1.654%
2019-11-25	10.1600	10.3300	10.1600	10.3000	-0.097%	81,259	-1.845%
2019-11-22	10.3200	10.3200	10.3000	10.3100	-0.097%	652,510	-1.940%
2019-11-21	10.3200	10.3200	10.3200	10.3200	0.000%	17,611	-2.035%
2019-11-20	10.3300	10.3393	10.3200	10.3200	+0.097%	832,424	-2.035%
2019-11-19	10.3500	10.3500	10.2901	10.3100	-0.097%	1,365,655	-1.940%
2019-11-18	10.3100	10.3400	10.2891	10.3200	+0.194%	2,248,263	-2.035%
2019-11-15	10.2800	10.3500	10.2800	10.3000	+0.195%	506,312	-1.845%
2019-11-14	10.2600	10.2800	10.2600	10.2800	+0.097%	108,644	-1.654%
2019-11-13	10.2600	10.2700	10.2400	10.2700	+0.097%	427,749	-1.558%
2019-11-12	10.2500	10.2600	10.2500	10.2600	+0.098%	646,368	-1.462%
2019-11-11	10.2500	10.2500	10.2400	10.2500	0.000%	170,745	-1.366%
2019-11-08	10.2300	10.2500	10.2300	10.2500	+0.098%	1,200,734	-1.366%
2019-11-07	10.2400	10.2400	10.2400	10.2400	+0.294%	10,135	-1.270%
2019-11-06	10.2100	10.2100	10.2100	10.2100	0.000%	19,007	-0.979%
2019-11-05	10.2200	10.2200	10.2100	10.2100	-0.098%	3,529	-0.979%
2019-11-01	10.2400	10.2400	10.2200	10.2200	0.000%	477,286	-1.076%
2019-10-31	10.2100	10.2300	10.2100	10.2200	-0.049%	330,075	-1.076%
2019-10-30	10.2300	10.2300	10.2100	10.2250	+0.049%	53,395	-1.125%
2019-10-29	10.2300	10.2300	10.1800	10.2200	0.000%	251,868	-1.076%
2019-10-28	10.2300	10.2300	10.2100	10.2200	-0.064%	15,906	-1.076%
2019-10-25	10.1900	10.2500	10.1900	10.2265	+0.162%	223,150	-1.139%
2019-10-24	10.2100	10.2100	10.2100	10.2100	+0.196%	135,820	-0.979%
2019-10-23	10.2100	10.2100	10.1900	10.1900	0.000%	175,910	-0.785%
2019-10-22	10.1899	10.1900	10.1600	10.1900	0.000%	351,485	-0.785%
2019-10-21	10.1900	10.2000	10.1700	10.1900	-0.488%	23,606	-0.785%
2019-10-18	10.2100	10.2400	10.2000	10.2400	+0.294%	11,740	-1.270%
2019-10-17	10.2100	10.2400	10.2000	10.2100	+0.098%	284,110	-0.979%
2019-10-16	10.2000	10.2000	10.2000	10.2000	-0.098%	54,827	-0.882%
2019-10-14	10.1800	10.2100	10.1800	10.2100	+0.098%	2,439	-0.979%
2019-10-11	10.2400	10.2400	10.1900	10.2000	0.000%	156,452	-0.882%
2019-10-10	10.1900	10.2100	10.1800	10.2000	+0.098%	287,730	-0.882%
2019-10-08	10.2400	10.2400	10.1900	10.1900	-0.098%	111,197	-0.785%
2019-10-07	10.2000	10.2000	10.1600	10.2000	+0.047%	501,360	-0.882%
2019-10-04	10.1973	10.1973	10.1952	10.1952	+0.051%	1,020	-0.836%
2019-10-03	10.1900	10.1900	10.1800	10.1900	-0.098%	10,397	-0.785%
2019-10-02	10.1700	10.2000	10.1700	10.2000	+0.295%	5,298	-0.882%
2019-10-01	10.1900	10.2400	10.1700	10.1700	-0.098%	728	-0.590%
2019-09-27	10.2500	10.2500	10.1800	10.1800	-0.098%	798	-0.688%
2019-09-26	10.2000	10.2500	10.1900	10.1900	0.000%	49,696	-0.785%
2019-09-25	10.1900	10.1900	10.1900	10.1900	0.000%	9,851	-0.785%
2019-09-24	10.1900	10.1900	10.1800	10.1900	-0.067%	5,789	-0.785%
2019-09-23	10.1600	10.1968	10.1600	10.1968	+0.067%	21,164	-0.851%
2019-09-20	10.2000	10.2000	10.1700	10.1900	-0.098%	91,041	-0.785%
2019-09-19	10.1936	10.2000	10.1600	10.2000	+0.394%	87,852	-0.882%
2019-09-18	10.1800	10.1900	10.1600	10.1600	-0.294%	182,225	-0.492%
2019-09-17	10.1900	10.1900	10.1800	10.1900	+0.098%	577,189	-0.785%
2019-09-16	10.1800	10.2000	10.1800	10.1800	-0.098%	5,964	-0.688%
2019-09-12	10.1800	10.1900	10.1800	10.1900	0.000%	7,452	-0.785%
2019-09-11	10.2000	10.2000	10.1800	10.1900	0.000%	32,576	-0.785%
2019-09-10	10.1800	10.1900	10.1700	10.1900	0.000%	1,200,155	-0.785%
2019-09-06	10.1900	10.1900	10.1900	10.1900	+0.197%	1,350	-0.785%
2019-09-05	10.1700	10.1700	10.1700	10.1700	0.000%	206	-0.590%
2019-09-04	10.2000	10.2000	10.1700	10.1700	-0.196%	4,608	-0.590%
2019-09-03	10.1900	10.1900	10.1900	10.1900	+0.197%	21,980	-0.785%
2019-08-30	10.1900	10.1900	10.1600	10.1700	-0.294%	10,057	-0.590%
2019-08-29	10.1766	10.2000	10.1600	10.2000	+0.295%	103,394	-0.882%
2019-08-28	10.1500	10.1700	10.1500	10.1700	+0.098%	58,450	-0.590%
2019-08-27	10.2000	10.2000	10.1600	10.1600	-0.294%	602,792	-0.492%
2019-08-26	10.1700	10.1900	10.1600	10.1900	-0.098%	89,860	-0.785%
2019-08-23	10.2000	10.2000	10.1600	10.2000	0.000%	659	-0.882%
2019-08-22	10.1600	10.2000	10.1600	10.2000	+0.394%	2,547	-0.882%
2019-08-21	10.2500	10.2500	10.1600	10.1600	-0.392%	3,288	-0.492%
2019-08-20	10.2000	10.2100	10.1700	10.2000	0.000%	6,009	-0.882%
2019-08-19	10.2500	10.2500	10.1900	10.2000	-0.293%	573,950	-0.882%
2019-08-16	10.2050	10.2300	10.1900	10.2300	+0.393%	1,128,146	-1.173%
2019-08-15	10.1873	10.2100	10.1800	10.1900	+0.197%	516,011	-0.785%
2019-08-14	10.1900	10.1900	10.1511	10.1700	0.000%	5,621	-0.590%
2019-08-13	10.1500	10.1973	10.1500	10.1700	+0.098%	54,708	-0.590%
2019-08-12	10.1600	10.2000	10.1600	10.1600	+0.099%	37,133	-0.492%
2019-08-09	10.1600	10.1800	10.1500	10.1500	-0.098%	95,217	-0.394%
2019-08-08	10.1600	10.1600	10.1600	10.1600	-0.196%	1,410	-0.492%
2019-08-07	10.1900	10.2000	10.1600	10.1800	-0.391%	231,800	-0.688%
2019-08-06	10.2500	10.2500	10.1800	10.2200	0.000%	64,522	-1.076%
2019-08-05	10.2300	10.2400	10.2000	10.2200	-0.098%	214,610	-1.076%
2019-08-02	10.2300	10.2300	10.1838	10.2300	+0.098%	4,686	-1.173%
2019-08-01	10.2400	10.2500	10.1800	10.2200	0.000%	411,215	-1.076%
2019-07-31	10.2300	10.2500	10.2000	10.2200	-0.098%	648,791	-1.076%
2019-07-30	10.2500	10.2500	10.2100	10.2300	+0.491%	5,066,692	-1.173%
2019-07-29	10.1900	10.1900	10.1700	10.1800	-0.098%	23,910	-0.688%
2019-07-26	10.1900	10.1900	10.1900	10.1900	+0.197%	100	-0.785%
2019-07-25	10.1800	10.1800	10.1500	10.1700	+0.197%	74,033	-0.590%
2019-07-24	10.1169	10.1500	10.1100	10.1500	+0.197%	36,000	-0.394%
2019-07-23	10.1300	10.1500	10.1200	10.1300	0.000%	53,967	-0.197%
2019-07-22	10.1300	10.1300	10.1206	10.1300	0.000%	27,800	-0.197%
2019-07-19	10.1000	10.1300	10.1000	10.1300	0.000%	9,018	-0.197%
2019-07-18	10.1300	10.1300	10.1200	10.1300	0.000%	6,500	-0.197%
2019-07-17	10.1300	10.1300	10.1300	10.1300	-0.099%	278	-0.197%
2019-07-16	10.1300	10.1400	10.1275	10.1400	+0.219%	13,300	-0.296%
2019-07-15	10.1342	10.1342	10.1100	10.1178	+0.145%	100,263	-0.077%
2019-07-12	10.1100	10.1100	10.1032	10.1032	-0.166%	1,763	+0.067%
2019-07-11	10.1462	10.1462	10.1141	10.1200	+0.198%	3,600	-0.099%
2019-07-10	10.1500	10.1500	10.1000	10.1000	0.000%	102,492	+0.099%
2019-07-09	10.1000	10.1350	10.1000	10.1000	-0.099%	48,900	+0.099%
2019-07-08	10.1400	10.1400	10.1100	10.1100	0.000%	107,656	0.000%
2019-07-05	10.1200	10.1250	10.1000	10.1100	+0.099%	69,005	0.000%
2019-07-03	10.1000	10.1100	10.1000	10.1000	0.000%	281,400	+0.099%
2019-07-02	10.1000	10.1000	10.1000	10.1000	+0.046%	5,100	+0.099%
2019-07-01	10.0975	10.0975	10.0954	10.0954	+0.252%	1,000	+0.145%
2019-06-28	10.0800	10.0850	10.0700	10.0700	-0.297%	4,525	+0.397%
2019-06-27	10.0800	10.1000	10.0800	10.1000	0.000%	1,115	+0.099%
2019-06-26	10.1000	10.1000	10.1000	10.1000	0.000%	2,240	+0.099%
2019-06-25	10.0500	10.1200	10.0500	10.1000	0.000%	257,620	+0.099%
2019-06-24	10.1000	10.1000	10.1000	10.1000	-0.099%	2,000	+0.099%
2019-06-21	10.1000	10.1100	10.1000	10.1100	+0.099%	5,400	0.000%
2019-06-20	10.1000	10.1000	10.1000	10.1000	-0.198%	5,186	+0.099%
2019-06-19	10.1200	10.1200	10.1200	10.1200	0.000%	2,104	-0.099%
2019-06-18	10.1000	10.1200	10.0938	10.1200	+0.099%	3,400	-0.099%
2019-06-14	10.0990	10.1100	10.0700	10.1100	+0.099%	58,575	0.000%
2019-06-13	10.1000	10.1000	10.1000	10.1000	+0.398%	1,000	+0.099%
2019-06-11	10.0100	10.0600	10.0100	10.0600	0.000%	212	+0.497%
2019-06-10	10.0700	10.0810	10.0600	10.0600	0.000%	256,492	+0.497%
2019-06-07	10.0500	10.0600	10.0500	10.0600	+0.100%	150,000	+0.497%
2019-06-06	10.0500	10.0800	10.0500	10.0500	-0.099%	6,600	+0.597%
2019-06-05	10.0900	10.1000	10.0500	10.0600	+0.100%	4,000	+0.497%
2019-06-04	10.0500	10.0900	10.0500	10.0500	+0.100%	1,120	+0.597%
2019-05-30	10.0200	10.0500	10.0200	10.0400	0.000%	57,490	+0.697%
2019-05-29	10.0400	10.0400	10.0400	10.0400	0.000%	2,600	+0.697%
2019-05-28	10.0200	10.0400	10.0200	10.0400	+0.100%	63,200	+0.697%
2019-05-23	10.0300	10.0300	10.0300	10.0300	+0.100%	10,001	+0.798%
2019-05-22	10.0400	10.0400	10.0200	10.0200	-0.100%	4,518	+0.898%
2019-05-15	9.9700	10.0300	9.9700	10.0300	+0.100%	7,800	+0.798%
2019-05-13	10.0500	10.0500	10.0200	10.0200	-0.100%	2,100	+0.898%
2019-05-10	9.9800	10.0300	9.9800	10.0300	+0.200%	200	+0.798%
2019-05-08	10.0300	10.0300	9.9800	10.0100	-0.230%	5,419	+0.999%
2019-05-07	10.0400	10.0400	10.0331	10.0331	-0.168%	6,618	+0.766%
2019-05-06	10.0300	10.0500	10.0300	10.0500	+0.100%	7,534	+0.597%
2019-05-03	10.0473	10.0473	10.0400	10.0400	+0.100%	300	+0.697%
2019-05-02	10.0300	10.0500	10.0300	10.0300	-0.199%	2,555	+0.798%
2019-05-01	10.0500	10.0500	10.0100	10.0500	+0.345%	29,806	+0.597%
2019-04-30	10.0154	10.0154	10.0154	10.0154	-0.119%	520	+0.945%
2019-04-26	10.0250	10.0273	10.0250	10.0273	-0.027%	1,854	+0.825%
2019-04-25	10.0300	10.0300	10.0300	10.0300	0.000%	2,000	+0.798%
2019-04-24	10.0010	10.0300	9.9880	10.0300	+0.100%	29,170	+0.798%
2019-04-23	9.9999	10.0200	9.9900	10.0200	+0.391%	131,050	+0.898%
2019-04-22	9.9300	9.9810	9.9300	9.9810	+0.110%	2,800	+1.292%
2019-04-18	9.9800	9.9800	9.9700	9.9700	-0.100%	3,260	+1.404%
2019-04-17	9.9400	9.9800	9.9400	9.9800	+0.302%	162,020	+1.303%
2019-04-16	9.9500	9.9500	9.9500	9.9500	0.000%	374	+1.608%
2019-04-15	9.9400	9.9500	9.9315	9.9500	+0.101%	550	+1.608%
2019-04-12	9.9600	9.9600	9.9200	9.9400	+0.202%	1,500	+1.710%
2019-04-11	9.9400	9.9400	9.9200	9.9200	-0.302%	12,201	+1.915%
2019-04-10	9.9500	9.9500	9.9500	9.9500	+0.302%	1,000	+1.608%
2019-04-09	9.9500	9.9500	9.9200	9.9200	-0.122%	1,208,984	+1.915%
2019-04-08	9.9473	9.9500	9.9321	9.9321	+0.122%	400	+1.791%
2019-04-05	9.9500	9.9500	9.9200	9.9200	-0.151%	480	+1.915%
2019-04-04	9.9200	9.9350	9.9200	9.9350	+0.151%	6,396	+1.761%
2019-04-03	9.9500	9.9500	9.9100	9.9200	-0.201%	180,048	+1.915%
2019-04-02	9.9500	9.9500	9.8900	9.9400	+0.303%	1,280,987	+1.710%
2019-04-01	9.9000	9.9100	9.8750	9.9100	+0.101%	256,400	+2.018%
2019-03-29	9.9000	9.9000	9.9000	9.9000	-0.101%	2,000	+2.121%
2019-03-28	9.9100	9.9100	9.9100	9.9100	0.000%	1,720	+2.018%
2019-03-21	9.9000	9.9100	9.8900	9.9100	0.000%	5,068	+2.018%
2019-03-18	9.8700	9.9100	9.8600	9.9100	0.000%	56,677	+2.018%
2019-03-15	9.9200	9.9200	9.8600	9.9100	+0.101%	15,500	+2.018%
2019-03-06	9.9200	9.9200	9.9000	9.9000	-0.101%	426	+2.121%
2019-03-05	9.8800	9.9300	9.8800	9.9100	-0.073%	599	+2.018%
2019-03-04	9.9000	9.9172	9.9000	9.9172	+0.174%	1,964	+1.944%
2019-03-01	9.8800	9.9000	9.8800	9.9000	0.000%	1,091	+2.121%
2019-02-28	9.9200	9.9210	9.9000	9.9000	-0.101%	3,758	+2.121%
2019-02-27	9.9100	9.9110	9.9000	9.9100	0.000%	52,700	+2.018%
2019-02-26	9.8800	9.9200	9.8800	9.9100	-0.047%	1,864	+2.018%
2019-02-25	9.9147	9.9147	9.9147	9.9147	+0.351%	510	+1.970%
2019-02-20	9.8800	9.8800	9.8800	9.8800	0.000%	881	+2.328%
2019-02-19	9.8800	9.8800	9.8515	9.8800	+0.407%	3,845	+2.328%
2019-02-15	9.8400	9.8400	9.8400	9.8400	-0.102%	2,000	+2.744%
2019-02-13	9.8500	9.8500	9.8500	9.8500	+0.305%	1,726	+2.640%
2019-02-12	9.8500	9.8500	9.8200	9.8200	-0.203%	2,400	+2.953%
2019-02-11	9.8200	9.8400	9.8100	9.8400	+0.204%	3,121	+2.744%
2019-02-08	9.8100	9.8200	9.8000	9.8200	0.000%	69,400	+2.953%
2019-02-07	9.8200	9.8200	9.8200	9.8200	+0.102%	786	+2.953%
2019-02-06	9.8000	9.8100	9.8000	9.8100	-0.102%	5,600	+3.058%
2019-02-05	9.8200	9.8200	9.8200	9.8200	+0.102%	100	+2.953%
2019-01-31	9.8100	9.8199	9.8000	9.8100	+0.102%	4,900	+3.058%
2019-01-29	9.8000	9.8000	9.8000	9.8000	0.000%	1,500	+3.163%
2019-01-28	9.7800	9.8000	9.7800	9.8000	+0.204%	1,771,200	+3.163%
2019-01-18	9.7560	9.7800	9.7560	9.7800	+0.308%	1,800	+3.374%
2019-01-17	9.7600	9.8000	9.7500	9.7500	-0.102%	2,400	+3.692%
2019-01-16	9.8200	9.8200	9.7600	9.7600	-0.408%	75,422	+3.586%
2019-01-15	9.8000	9.8000	9.8000	9.8000	0.000%	1,000	+3.163%
2019-01-14	9.7900	9.8000	9.7900	9.8000	-0.204%	30,566	+3.163%
2019-01-09	9.7900	9.8200	9.7900	9.8200	+0.306%	14,213	+2.953%
2019-01-08	9.7600	9.7900	9.7500	9.7900	+0.102%	65,288	+3.269%
2019-01-07	9.8000	9.8000	9.7500	9.7800	-0.204%	11,460	+3.374%
2019-01-04	9.8000	9.8000	9.8000	9.8000	0.000%	5,160	+3.163%
2018-12-31	9.8000	9.8000	9.8000	9.8000	+0.307%	217	+3.163%
2018-12-28	9.8000	9.8000	9.7453	9.7700	-0.204%	2,622	+3.480%
2018-12-27	9.7700	9.7900	9.7600	9.7900	+0.097%	13,200	+3.269%
2018-12-26	9.7800	9.7805	9.7800	9.7805	-0.091%	1,500	+3.369%
2018-12-24	9.7874	9.7894	9.7874	9.7894	-0.108%	787	+3.275%
2018-12-21	9.8000	9.8000	9.7620	9.8000	0.000%	84,605	+3.163%
2018-12-20	9.7000	9.8000	9.7000	9.8000	+0.102%	7,040	+3.163%
2018-12-19	9.7200	9.7900	9.6800	9.7900	+0.720%	3,600	+3.269%
2018-12-17	9.7300	9.7300	9.6694	9.7200	+0.206%	35,174	+4.012%
2018-12-14	9.7000	9.7000	9.6900	9.7000	0.000%	51,715	+4.227%
2018-12-13	9.7000	9.7000	9.6900	9.7000	0.000%	254,015	+4.227%
2018-12-12	9.7000	9.7000	9.7000	9.7000	0.000%	50,700	+4.227%
2018-12-10	9.7110	9.7110	9.7000	9.7000	0.000%	1,122	+4.227%
2018-12-07	9.7000	9.7000	9.7000	9.7000	-0.103%	400	+4.227%
2018-12-06	9.7200	9.7600	9.7000	9.7100	-0.206%	124,300	+4.119%
2018-12-04	9.6300	9.7300	9.6300	9.7300	+0.206%	300	+3.905%
2018-11-30	9.6900	9.7500	9.6900	9.7100	+0.414%	60,825	+4.119%
2018-11-29	9.6700	9.6700	9.6700	9.6700	-0.514%	100,000	+4.550%
2018-11-27	9.6700	9.7200	9.6700	9.7200	0.000%	100,100	+4.012%
2018-11-23	9.7200	9.7200	9.7200	9.7200	0.000%	2,600	+4.012%
2018-11-21	9.6900	9.7200	9.6900	9.7200	+0.621%	2,700	+4.012%
2018-11-20	9.6600	9.6600	9.6600	9.6600	+0.312%	2,700	+4.658%
2018-11-19	9.6400	9.6400	9.6300	9.6300	-0.104%	4,857	+4.984%
2018-11-16	9.6300	9.6400	9.6300	9.6400	-0.104%	1,131	+4.876%
2018-11-15	9.6400	9.6500	9.6300	9.6500	+0.052%	5,366	+4.767%
2018-11-14	9.6400	9.6500	9.6400	9.6450	+0.252%	7,700	+4.821%
2018-11-08	9.6208	9.6208	9.6208	9.6208	+0.217%	500	+5.085%
2018-11-06	9.6400	9.6500	9.6000	9.6000	-0.415%	15,320	+5.313%
2018-11-05	9.6200	9.6400	9.6200	9.6400	+0.105%	3,600	+4.876%
2018-11-01	9.6300	9.6300	9.6299	9.6299	-0.001%	1,000	+4.986%
2018-10-31	9.6300	9.6300	9.6300	9.6300	0.000%	350	+4.984%
2018-10-24	9.6300	9.6300	9.6000	9.6300	+0.208%	108,000	+4.984%
2018-10-23	9.6000	9.6100	9.6000	9.6100	-0.208%	500	+5.203%
2018-10-22	9.6300	9.6300	9.6300	9.6300	+0.104%	500	+4.984%
2018-10-19	9.5700	9.6200	9.5700	9.6200	+0.208%	6,823	+5.094%
2018-10-18	9.6000	9.6100	9.6000	9.6000	-0.208%	86,305	+5.313%
2018-10-16	9.5500	9.6200	9.5500	9.6200	+0.208%	800	+5.094%
2018-10-15	9.4355	9.6100	9.4355	9.6000	-0.208%	600	+5.313%
2018-10-12	9.6300	9.6300	9.6200	9.6200	-0.103%	1,960	+5.094%
2018-10-10	9.6500	9.6500	9.6299	9.6299	-0.001%	3,500	+4.986%
2018-10-09	9.6300	9.6300	9.6000	9.6300	-0.260%	2,380	+4.984%
2018-10-05	9.6200	9.6680	9.6200	9.6551	+0.261%	502	+4.711%
2018-10-04	9.6300	9.6300	9.6300	9.6300	0.000%	256,000	+4.984%
2018-10-03	9.6300	9.6400	9.6300	9.6300	0.000%	584,526	+4.984%
2018-10-02	9.6300	9.6400	9.6300	9.6300	0.000%	19,800	+4.984%
2018-10-01	9.6200	9.6300	9.6200	9.6300	+0.104%	75,529	+4.984%
2018-09-28	9.6400	9.6400	9.6200	9.6200	-0.207%	278,840	+5.094%
2018-09-25	9.8500	9.8500	9.6200	9.6400	+0.208%	54,467	+4.876%
2018-09-24	9.6200	9.6200	9.6200	9.6200	+0.052%	155,000	+5.094%
2018-09-18	9.6000	9.6150	9.6000	9.6150	+0.156%	50,150	+5.148%
2018-09-17	9.6000	9.6000	9.6000	9.6000	-0.208%	155,100	+5.313%
2018-09-13	9.6308	9.6308	9.6200	9.6200	-0.311%	400	+5.094%
2018-09-05	9.6500	9.6500	9.6500	9.6500	0.000%	100	+4.767%
2018-09-04	9.6500	9.6500	9.6500	9.6500	0.000%	5,100	+4.767%
2018-08-24	9.6500	9.6500	9.6500	9.6500	+0.444%	200	+4.767%
2018-08-23	9.6000	9.6099	9.6000	9.6073	+0.076%	4,684	+5.232%
2018-08-22	9.6000	9.6000	9.6000	9.6000	0.000%	9,579	+5.313%
2018-08-21	9.6100	9.6100	9.6000	9.6000	0.000%	100,700	+5.313%
2018-08-20	9.6200	9.6200	9.6000	9.6000	0.000%	1,100	+5.313%
2018-08-14	9.6000	9.6000	9.6000	9.6000	-0.104%	316,306	+5.313%
2018-08-08	9.6300	9.6597	9.6100	9.6100	+0.104%	8,300	+5.203%
2018-08-07	9.6600	9.6600	9.6000	9.6000	-0.518%	152,000	+5.313%
2018-08-06	9.6500	9.6500	9.6500	9.6500	+0.731%	381	+4.767%
2018-08-02	9.5800	9.8700	9.5800	9.5800	-0.208%	15,937	+5.532%
2018-08-01	9.7500	9.7500	9.6000	9.6000	0.000%	300	+5.313%
2018-07-31	9.6000	9.6000	9.6000	9.6000	0.000%	500,000	+5.313%
2018-07-27	9.6000	9.6000	9.6000	9.6000	-38.658%	100,000	+5.313%
2012-07-06	15.6800	15.6800	15.5500	15.6500	+0.530%	2,491	-35.399%
2012-07-05	15.4500	15.6500	15.4500	15.5675	+0.241%	922	-35.057%
2012-07-03	15.1700	15.7300	15.1600	15.5300	+2.373%	19,113	-34.900%
2012-07-02	15.1500	15.1700	15.0000	15.1700	+1.133%	8,553	-33.355%
2012-06-29	15.0516	15.1700	14.9500	15.0000	0.000%	6,783	-32.600%
2012-06-28	14.9900	15.0000	14.9900	15.0000	+0.067%	8,278	-32.600%
2012-06-27	15.0000	15.0000	14.9900	14.9900	-0.067%	1,770	-32.555%
2012-06-26	14.9401	15.0000	14.9000	15.0000	0.000%	2,728	-32.600%
2012-06-25	15.0000	15.0606	14.9800	15.0000	0.000%	5,920	-32.600%
2012-06-22	15.0000	15.0000	14.9999	15.0000	0.000%	2,950	-32.600%
2012-06-21	14.8700	15.0000	14.8700	15.0000	+0.850%	12,150	-32.600%
2012-06-20	14.8736	14.8736	14.8736	14.8736	-0.110%	500	-32.027%
2012-06-19	14.9000	14.9000	14.8130	14.8900	0.000%	1,666	-32.102%
2012-06-18	14.9700	14.9700	14.8520	14.8900	+0.405%	2,260	-32.102%
2012-06-15	14.9800	14.9800	14.7120	14.8300	+0.233%	7,887	-31.827%
2012-06-14	14.7800	14.8600	14.6201	14.7956	-0.030%	8,541	-31.669%
2012-06-13	14.6600	14.8100	14.6600	14.8000	+0.339%	15,610	-31.689%
2012-06-12	14.7900	14.7900	14.7500	14.7500	-0.472%	700	-31.458%
2012-06-11	14.8900	14.8900	14.7800	14.8200	+0.464%	5,603	-31.781%
2012-06-08	14.7900	14.8300	14.7100	14.7515	+0.556%	14,714	-31.465%
2012-06-07	14.7800	14.7800	14.6499	14.6700	+0.068%	5,000	-31.084%
2012-06-06	14.6900	14.6900	14.6000	14.6600	+0.411%	6,800	-31.037%
2012-06-05	14.5800	14.6001	14.5800	14.6000	0.000%	5,935	-30.753%
2012-06-04	14.5900	14.6100	14.5800	14.6000	+0.085%	2,681	-30.753%
2012-06-01	14.4700	14.7000	14.4700	14.5876	-0.222%	1,546	-30.695%
2012-05-31	14.5740	14.6200	14.5740	14.6200	+0.689%	2,216	-30.848%
2012-05-30	14.5300	14.6400	14.4900	14.5200	+0.069%	28,462	-30.372%
2012-05-29	14.7200	14.7200	14.4900	14.5100	-1.293%	32,312	-30.324%
2012-05-25	14.7000	14.7000	14.7000	14.7000	-0.068%	400	-31.224%
2012-05-24	14.8600	14.8600	14.7100	14.7100	-0.541%	600	-31.271%
2012-05-23	14.7900	14.7900	14.7900	14.7900	+0.612%	100	-31.643%
2012-05-22	14.7600	14.7600	14.7000	14.7001	-0.541%	3,600	-31.225%
2012-05-21	14.6900	14.8100	14.6200	14.7800	+0.819%	11,799	-31.597%
2012-05-18	14.6600	14.6700	14.6600	14.6600	-0.272%	1,850	-31.037%
2012-05-17	14.7700	14.8400	14.7000	14.7000	-1.276%	5,121	-31.224%
2012-05-16	14.8700	14.8900	14.7600	14.8900	+0.188%	1,785	-32.102%
2012-05-15	14.9000	14.9000	14.8620	14.8620	+0.283%	740	-31.974%
2012-05-14	14.9300	14.9300	14.8200	14.8200	-0.202%	1,700	-31.781%
2012-05-11	14.8200	14.8500	14.8200	14.8500	-0.098%	700	-31.919%
2012-05-10	14.8600	14.8900	14.8600	14.8645	+0.098%	763	-31.986%
2012-05-09	14.9000	14.9000	14.8300	14.8500	-0.279%	2,500	-31.919%
2012-05-08	14.9200	14.9200	14.8900	14.8915	-0.656%	1,500	-32.109%
2012-05-07	14.9400	14.9900	14.8800	14.9899	+0.603%	3,683	-32.555%
2012-05-04	14.7966	14.9000	14.7966	14.9000	+0.744%	2,400	-32.148%
2012-05-03	14.8800	14.8800	14.7900	14.7900	-1.070%	15,699	-31.643%
2012-05-02	14.9100	14.9500	14.8800	14.9500	+0.067%	2,740	-32.375%
2012-05-01	14.9500	14.9500	14.9400	14.9400	-0.067%	4,828	-32.329%
2012-04-30	14.9400	14.9500	14.8501	14.9500	+0.268%	3,491	-32.375%
2012-04-27	14.7963	14.9500	14.7900	14.9100	+0.202%	1,703	-32.193%
2012-04-26	14.7500	14.8799	14.7100	14.8799	+0.812%	5,974	-32.056%
2012-04-24	14.8500	14.8500	14.6500	14.7600	-1.139%	6,274	-31.504%
2012-04-23	14.7700	14.9400	14.7700	14.9300	+0.606%	2,637	-32.284%
2012-04-19	14.7300	15.0000	14.7050	14.8400	+0.952%	3,900	-31.873%
2012-04-18	14.8000	14.8000	14.6700	14.7000	-0.068%	410	-31.224%
2012-04-17	14.7100	14.7100	14.7100	14.7100	-0.346%	500	-31.271%
2012-04-16	14.7000	14.8400	14.7000	14.7610	+0.415%	1,410	-31.509%
2012-04-12	14.6500	14.7500	14.5700	14.7000	+0.067%	32,573	-31.224%
2012-04-11	14.8100	14.8100	14.6901	14.6901	-0.675%	750	-31.178%
2012-04-10	14.6200	14.7900	14.6100	14.7900	+0.818%	3,440	-31.643%
2012-04-09	14.4400	14.7000	14.4400	14.6700	+0.825%	6,010	-31.084%
2012-04-05	14.5900	14.7000	14.4400	14.5500	-0.069%	6,400	-30.515%
2012-04-04	14.6000	14.6000	14.5500	14.5601	-0.591%	1,800	-30.564%
2012-04-03	14.7500	14.7500	14.6000	14.6466	-0.023%	5,788	-30.974%
2012-04-02	14.7000	14.7000	14.6300	14.6500	+0.274%	962	-30.990%
2012-03-30	14.4500	14.6100	14.4500	14.6100	+1.388%	1,800	-30.801%
2012-03-29	14.4500	14.4500	14.4100	14.4100	0.000%	1,200	-29.840%
2012-03-28	14.4500	14.4500	14.3500	14.4100	-0.069%	9,524	-29.840%
2012-03-27	14.3800	14.4200	14.3800	14.4200	+0.272%	964	-29.889%
2012-03-26	14.3600	14.3809	14.3500	14.3809	+0.146%	900	-29.698%
2012-03-23	14.5000	14.6500	14.3600	14.3600	-0.554%	4,921	-29.596%
2012-03-22	14.4501	14.4501	14.3500	14.4400	-0.276%	8,321	-29.986%
2012-03-21	14.4400	14.8000	14.3900	14.4800	-0.481%	8,779	-30.180%
2012-03-20	14.4900	14.7900	14.4000	14.5500	+1.748%	8,135	-30.515%
2012-03-19	14.1500	14.3000	14.1500	14.3000	+0.704%	1,420	-29.301%
2012-03-16	14.7100	14.7100	14.2000	14.2000	-3.597%	13,892	-28.803%
2012-03-15	14.9000	14.9000	14.7000	14.7299	-1.735%	14,737	-31.364%
2012-03-14	15.0600	15.0600	14.9900	14.9900	-0.399%	910	-32.555%
2012-03-13	14.9500	15.0500	14.9500	15.0500	+0.669%	8,073	-32.824%
2012-03-12	14.9500	14.9500	14.9500	14.9500	0.000%	1,106	-32.375%
2012-03-09	14.9500	14.9500	14.9500	14.9500	-0.664%	375	-32.375%
2012-03-07	14.9978	15.0500	14.9800	15.0500	+0.216%	2,362	-32.824%
2012-03-06	15.0300	15.0300	14.9700	15.0175	-0.216%	2,310	-32.679%
2012-03-05	15.0200	15.0500	15.0200	15.0500	+0.200%	1,800	-32.824%
2012-03-02	15.0200	15.0500	14.9800	15.0200	+0.200%	9,841	-32.690%
2012-03-01	14.8400	14.9900	14.8400	14.9900	+0.469%	2,022	-32.555%
2012-02-29	14.8400	14.9200	14.8400	14.9200	+0.539%	2,100	-32.239%
2012-02-28	14.8900	14.9000	14.8400	14.8400	-0.150%	1,400	-31.873%
2012-02-27	14.7200	14.8623	14.7100	14.8623	+0.353%	2,359	-31.976%
2012-02-23	14.7600	14.8100	14.7400	14.8100	-0.067%	4,820	-31.735%
2012-02-22	14.7500	14.8200	14.7000	14.8200	+0.475%	4,501	-31.781%
2012-02-21	14.6900	14.8200	14.6700	14.7500	-0.135%	11,934	-31.458%
2012-02-17	14.7700	14.7700	14.7700	14.7700	-0.337%	200	-31.550%
2012-02-16	15.2100	15.2600	14.6400	14.8200	-3.010%	18,208	-31.781%
2012-02-15	15.2700	15.2800	15.2700	15.2800	-0.585%	1,004	-33.835%
2012-02-14	15.3000	15.3700	15.3000	15.3699	-0.195%	1,600	-34.222%
2012-02-13	15.0200	15.4200	15.0000	15.4000	+2.081%	27,064	-34.351%
2012-02-10	15.0500	15.0860	15.0500	15.0860	+0.239%	3,016	-32.984%
2012-02-09	15.0700	15.0700	15.0500	15.0500	-0.199%	3,250	-32.824%
2012-02-08	15.1200	15.1600	15.0401	15.0800	-0.199%	3,160	-32.958%
2012-02-07	15.1800	15.1800	15.0000	15.1100	+0.465%	7,265	-33.091%
2012-02-06	15.0500	15.0500	15.0000	15.0400	-0.199%	1,809	-32.779%
2012-02-03	15.1600	15.1600	15.0700	15.0700	-0.199%	1,891	-32.913%
2012-02-02	15.1700	15.1700	15.1000	15.1000	0.000%	3,817	-33.046%

.dark-mode .WgyBdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WgyBdp{ color: #333333; background-color: white; border: 2px solid #333333; }NFCNetflix Incstock NYSE

NFC
Netflix Inc
stock NYSE