MoMoGains
News, Short Squeeze, Breakout and More Instantly...
-
In this episode of MarketFoolery , Chris Hill talks with Fool analyst Jason Moser about some of today's business news. In light of the Golden Globe nominations, they discuss the streaming scene today and how companies like FX, Netflix (NASDAQ: NFLX) , Disney , Comcast , and others f...
-
Over the summer, Popeye's chicken sandwich trended on Twitter as the chain's new twist on an old classic prompted long restaurant lines. Several months later, Restaurant Brands ( RBI ), the owner of Popeye's, and Twitter ( TWTR ) share another unique distinction. At an annual coupon of 3.875%,...
-
It's close enough to year-end to check in on how the ideas I've presented during the year have performed, and to update where we stand on the various theses presented. The below table summarizes the overall performance of each idea since publishing, along with benchmark performance, and alpha ...
NFLX Quote, Trading Chart, Netflix Inc.
home / stock / nflx / nflx quote
$292.545 Last:
-3.29% Change Percent:
$296.12 Open:
$292.545 Previous Close:
$298.94 High:
$292.50 Low:
7,317,401 Volume:
12/10/2019 03:00:41 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-12-10 | 296.12 | 292.545 | 298.94 | 292.50 | 7,317,401 |
| 2019-12-09 | 307.35 | 302.50 | 311.49 | 302.44 | 5,737,831 |
| 2019-12-06 | 304.70 | 307.35 | 307.8495 | 302.60 | 4,459,684 |
| 2019-12-05 | 305.27 | 302.86 | 306.48 | 298.81 | 4,618,867 |
| 2019-12-04 | 308.43 | 304.32 | 308.43 | 303.2727 | 3,513,551 |
| 2019-12-03 | 302.22 | 306.16 | 307.36 | 301.88 | 4,992,878 |
| 2019-12-02 | 314.39 | 309.99 | 314.39 | 303.75 | 6,168,393 |
| 2019-11-29 | 315.78 | 314.66 | 316.62 | 313.34 | 2,411,451 |
| 2019-11-28 | 313.93 | 315.93 | 316.82 | 312.75 | 4,100,975 |
| 2019-11-27 | 313.93 | 315.93 | 316.82 | 312.75 | 4,066,843 |
| 2019-11-26 | 315.00 | 312.49 | 316.50 | 311.69 | 5,239,748 |
| 2019-11-25 | 308.83 | 315.55 | 315.73 | 305.25 | 7,858,727 |
| 2019-11-22 | 309.10 | 310.48 | 311.40 | 304.41 | 5,897,377 |
| 2019-11-21 | 306.00 | 311.69 | 312.69 | 304.2622 | 7,463,614 |
| 2019-11-20 | 301.01 | 305.16 | 308.25 | 301.00 | 4,864,415 |
| 2019-11-19 | 304.01 | 302.60 | 305.6699 | 298.5201 | 5,907,051 |
| 2019-11-18 | 296.00 | 302.57 | 304.99 | 293.28 | 8,621,566 |
| 2019-11-15 | 290.59 | 295.03 | 295.8186 | 287.568 | 6,337,779 |
| 2019-11-14 | 283.25 | 289.62 | 290.63 | 283.22 | 6,539,771 |
| 2019-11-13 | 291.03 | 283.11 | 293.41 | 281.14 | 9,233,066 |
