home / stock / nflx / nflx quote
Last: | $564.80 |
---|---|
Change Percent: | 1.02% |
Open: | $549.46 |
Close: | $564.80 |
High: | $566.54 |
Low: | $545.705 |
Volume: | 3,715,131 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$564.8 | $549.46 | $564.8 | $566.54 | $545.705 | 3,715,131 | 04-25-2024 |
$555.12 | $574.31 | $555.12 | $576.907 | $551.3 | 5,303,842 | 04-24-2024 |
$577.75 | $556.49 | $577.75 | $579.21 | $555.28 | 4,911,387 | 04-23-2024 |
$554.6 | $550.66 | $554.6 | $558.61 | $542.01 | 8,597,651 | 04-22-2024 |
$555.04 | $567.88 | $555.04 | $579 | $552.16 | 16,449,699 | 04-19-2024 |
$610.56 | $612.1 | $610.56 | $621.33 | $605.435 | 8,468,407 | 04-18-2024 |
$613.69 | $620.97 | $613.69 | $620.97 | $607.71 | 3,312,222 | 04-17-2024 |
$617.52 | $607.5 | $617.52 | $622.45 | $607.5 | 3,519,122 | 04-16-2024 |
$607.15 | $630.17 | $607.15 | $630.17 | $603.871 | 3,085,394 | 04-15-2024 |
$622.83 | $628.23 | $622.83 | $633.1199 | $618.915 | 2,959,269 | 04-12-2024 |
$628.78 | $624.42 | $628.78 | $631.66 | $617.24 | 2,662,662 | 04-11-2024 |
$618.58 | $610.97 | $618.58 | $620.14 | $609.34 | 2,806,248 | 04-10-2024 |
$618.2 | $631.99 | $618.2 | $631.99 | $615.6347 | 2,146,635 | 04-09-2024 |
$628.41 | $636.39 | $628.41 | $639 | $628.11 | 2,145,731 | 04-08-2024 |
$636.18 | $624.92 | $636.18 | $637.91 | $622.71 | 3,378,842 | 04-05-2024 |
$617.14 | $633.21 | $617.14 | $638 | $616.58 | 3,064,349 | 04-04-2024 |
$630.08 | $612.745 | $630.08 | $630.41 | $611.5 | 2,931,231 | 04-03-2024 |
$614.21 | $611 | $614.21 | $615.03 | $605.5101 | 2,029,217 | 04-02-2024 |
$614.31 | $608 | $614.31 | $615.11 | $605.571 | 2,115,925 | 04-01-2024 |
$607.33 | $614.99 | $607.33 | $615 | $601.59 | 3,708,803 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-04-25 10:00:00 ET The stock market is the best tool available to most people when it comes to building lasting wealth. In the past two decades, the S&P 500 returned 546%, including dividends. That gain is hard to dismiss. Unsurprisingly, some individual busine...
2024-04-25 04:00:00 ET The stock market had a terrible year in 2022 amid rapidly rising interest rates and fears of a recession. But since the start of 2023, investor sentiment has turned optimistic with the Nasdaq Composite index rising 50% as of this writing. But t...
2024-04-24 10:00:00 ET Netflix (NASDAQ: NFLX) is the world's largest streaming platform for movies and television shows. According to the company's earnings report for the first quarter of 2024, it extended its lead at the top of the industry as its subscriber base grew to a new rec...