Netflix xStock Historical Data

NFLXx Page 27
Download
Date Close Price change Market cap Trading volume
Feb 23, 1 AM $ 765.96
-6.05%
$ 765,960 $ 940,046
Feb 23, 12 AM $ 814.83
-2.17%
$ 814,826 $ 940,866
Feb 22, 11 PM $ 832.93
+0.67%
$ 832,927 $ 940,668
Feb 22, 10 PM $ 827.38
-1.42%
$ 827,380 $ 941,170
Feb 22, 9 PM $ 839.34
+0.79%
$ 839,337 $ 941,399
Feb 22, 8 PM $ 832.76
+2.21%
$ 832,758 $ 941,842
Feb 22, 7 PM $ 817.81
-0.22%
$ 817,810 $ 941,999
Feb 22, 6 PM $ 819.61
-0.54%
$ 819,605 $ 941,972
Feb 22, 5 PM $ 824.04
-2.25%
$ 824,037 $ 942,616
Feb 22, 4 PM $ 816.11
+0.01%
$ 816,114 $ 943,173
Feb 22, 3 PM $ 816.01
-2.62%
$ 816,009 $ 943,359
Feb 22, 2 PM $ 837.24
+2.67%
$ 837,244 $ 942,935
Feb 22, 1 PM $ 815.49
-1.61%
$ 815,489 $ 943,578
Feb 22, 12 PM $ 822.34
-0.06%
$ 822,344 $ 954,439
Feb 22, 11 AM $ 822.8
-0.94%
$ 822,801 $ 962,721
Feb 22, 10 AM $ 830.73
-1.39%
$ 830,728 $ 963,574
Feb 22, 9 AM $ 842.47
+2.71%
$ 842,472 $ 966,122
Feb 22, 8 AM $ 817.94
-2.25%
$ 817,941 $ 966,438
Feb 22, 7 AM $ 836.72
-0.31%
$ 836,717 $ 984,240
Feb 22, 6 AM $ 855.55
+3.02%
$ 855,554 $ 1.01 million
Feb 22, 5 AM $ 828.62
-0.10%
$ 828,620 $ 1.08 million
Feb 22, 4 AM $ 829.47
-4.60%
$ 829,465 $ 1.19 million
Feb 22, 3 AM $ 869.49
-3.80%
$ 869,493 $ 1.2 million
Feb 22, 2 AM $ 903.84
+4.21%
$ 903,842 $ 1.2 million
Feb 22, 1 AM $ 867.36
-1.58%
$ 861,633 $ 1.19 million
Feb 22, 12 AM $ 881.26
+1.47%
$ 881,265 $ 1.24 million
Feb 21, 11 PM $ 868.49
-0.99%
$ 868,486 $ 1.24 million
Feb 21, 10 PM $ 877.18
+1.93%
$ 877,177 $ 1.23 million
Feb 21, 9 PM $ 860.59
-0.76%
$ 860,588 $ 1.23 million
Feb 21, 8 PM $ 873.65
+1.57%
$ 873,650 $ 1.23 million
Feb 21, 7 PM $ 860.15
-2.28%
$ 860,154 $ 1.23 million
Feb 21, 6 PM $ 880.21
+2.82%
$ 880,210 $ 1.23 million
Feb 21, 5 PM $ 856.09
+2.13%
$ 856,085 $ 1.23 million
Feb 21, 4 PM $ 838.23
-3.14%
$ 838,226 $ 1.23 million
Feb 21, 3 PM $ 865.4
-2.42%
$ 865,401 $ 1.23 million
Feb 21, 2 PM $ 888.29
+1.78%
$ 888,286 $ 1.23 million
Feb 21, 1 PM $ 872.79
-8.48%
$ 872,787 $ 1.23 million
Feb 21, 12 PM $ 955.93
+9.86%
$ 955,931 $ 1.22 million
Feb 21, 11 AM $ 870.27
-1.21%
$ 870,268 $ 1.21 million
Feb 21, 10 AM $ 880.91
-2.81%
$ 880,910 $ 1.21 million
Feb 21, 9 AM $ 906.38
-3.02%
$ 906,378 $ 1.21 million
Feb 21, 8 AM $ 934.61
-1.61%
$ 934,608 $ 1.21 million
Feb 21, 7 AM $ 950.25
-0.43%
$ 950,248 $ 1.19 million
Feb 21, 6 AM $ 957.52
+13.82%
$ 957,519 $ 1.16 million
Feb 21, 5 AM $ 842.06
+8.10%
$ 842,061 $ 1.08 million
Feb 21, 4 AM $ 773.51
-0.84%
$ 773,508 $ 939,033
Feb 21, 3 AM $ 780.06
-1.83%
$ 780,057 $ 934,340
Feb 21, 2 AM $ 794.94
+4.27%
$ 794,943 $ 934,049
Feb 21, 1 AM $ 762.36
-0.30%
$ 762,364 $ 931,903
Feb 21, 12 AM $ 764.63
-0.74%
$ 764,625 $ 932,312