Netflix Inc Historical Data - 1NFLX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Netflix Inc (1NFLX)
Netflix Inc (1NFLX) Historical

Netflix Inc (1NFLX)

824.90

25.80

(3.23%)

Closed 12 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-104.3	-11.2247094275	929.2	929.2	788	1077	870.09190193	DE
4	-167.1	-16.8447580645	992	1020.8	788	666	930.62071166	DE
12	-50.7	-5.79031521243	875.6	1020.8	788	740	906.54899272	DE
26	217.9	35.8978583196	607	1020.8	602.8	674	830.25606263	DE
52	271	48.9257988807	553.9	1020.8	510	700	695.90868612	DE
156	501.95	155.426536616	322.95	1020.8	155.82	1116	374.8720163	DE
260	504.95	157.821534615	319.95	1020.8	155.82	999	388.9933911	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	803.4	7	0.88	817.9	817.9	795.3	890
1741366500	796.4	-91.6	-10.32	836.8	839.9	794.5	934
1741280100	888	-20	-2.20	913	913	878	493
1741193700	908	-1.2	-0.13	916.5	919.1	903.1	491
1741107300	909.2	-30.4	-3.24	929.2	929.2	904.6	2576
1741020900	939.6	7.8	0.84	941.9	949.4	931.9	503
1740761700	931.8	-19	-2.00	924.4	935.9	924.4	123
1740675300	950.8	2.6	0.27	947.3	953.3	932.6	145
1740588900	948.2	34.9	3.82	930.7	950.4	927.9	465
1740502500	913.3	-38.3	-4.02	944.7	946.1	910.8	710
1740416100	951.6	-27.5	-2.81	958	970.4	943.1	714
1740156900	979.1	0.3	0.03	976.1	985	974.2	565
1740070500	978.8	-18.5	-1.86	996.5	1000.2	972.6	398
1739984100	997.3	9.3	0.94	994.1	997.3	983.9	570
1739897700	988	-27	-2.66	1020.8	1020.8	983.2	1089
1739811300	1015	19.8	1.99	1010	1018	1006.4	635
1739552100	995.2	5.4	0.55	997.8	999.5	991.8	568
1739465700	989.8	16	1.64	986.8	998.1	983.8	424
1739379300	973.8	-1.2	-0.12	969.2	973.8	965	493
1739292900	975	-21.6	-2.17	992	996.5	975	535
1739206500	996.6	15	1.53	987.7	1000	986.3	575
1738947300	981.6	6.6	0.68	977.4	983.3	972	933
1738860900	975	21.6	2.27	975.2	978.2	969	577
1738774500	953.4	-6.4	-0.67	958.4	958.4	945.1	1095
1738688100	959.8	6.2	0.65	950	971.8	942.6	1226
1738601700	953.6	6.3	0.67	937.2	955	929.4	1055
1738342500	947.3	6.1	0.65	941.7	950	938.6	565
1738256100	941.2	7.5	0.80	943.7	953	933.7	781
1738169700	933.7	10.1	1.09	934.2	949.5	931	761
1738083300	923.6	-2.8	-0.30	933.4	933.4	919.2	1005
1737996900	926.4	-2.5	-0.27	920.8	935	908.9	951
1737737700	928.9	-10.3	-1.10	942.5	944.8	927.5	1101
1737651300	939.2	11.1	1.20	916.7	945.9	913.3	2012
1737564900	928.1	96.8	11.64	952.9	963.6	922.9	6637
1737478500	831.3	2.1	0.25	834.8	838.3	824.2	1604
1737392100	829.2	-8	-0.96	839	839.9	827.9	296
1737132900	837.2	2.9	0.35	828.3	837.2	818	882
1737046500	834.3	12.7	1.55	832.8	842.8	830	1405
1736960100	821.6	11.8	1.46	804.8	824.8	804	596
1736873700	809.8	-7.9	-0.97	821.7	827	807	477
1736787300	817.7	-1.8	-0.22	814.1	829.9	808.8	1032
1736528100	819.5	-25.1	-2.97	847.5	847.5	816.8	867
1736441700	844.6	-10.5	-1.23	840.9	844.8	840.8	109
1736355300	855.1	9.1	1.08	851.2	856.9	848.6	313
1736268900	846	-5.3	-0.62	848.2	853.6	839	382
1736182500	851.3	-6.8	-0.79	853.5	856.9	844.9	491
1735923300	858.1	-12.9	-1.48	865.9	871.8	856.2	729
1735836900	871	5.8	0.67	864.2	872.5	857.4	460
1735577700	865.2	3.4	0.39	867	873.5	857.1	176
1735318500	861.8	-12.1	-1.38	886.4	886.7	861.2	615
1734972900	873.9	0.5	0.06	877.5	880.3	865.9	311
1734713700	873.4	-0.1	-0.01	867.1	874.1	854.5	1084
1734627300	873.5	0.2	0.02	862.3	876.6	851.9	747
1734540900	873.3	-7.3	-0.83	879	880.3	870.8	1055
1734454500	880.6	2.2	0.25	875.6	883	874	370
1734368100	878.4	8.3	0.95	872.7	881	866.8	731
1734108900	870.1	-16.1	-1.82	892.9	892.9	867.5	640
1734022500	886.2	-7.9	-0.88	891.9	894.8	882.9	418
1733936100	894.1	18.4	2.10	875.8	895.8	871.6	718

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions