Netflix xStock Historical Data

NFLXx Page 68
Download
Date Close Price change Market cap Trading volume
Nov 24, 4 PM $ 104.9
+0.58%
$ 104,900 $ 9,551
Nov 24, 3 PM $ 104.04
-0.64%
$ 104,041 $ 6,118
Nov 24, 2 PM $ 103.72
+0.03%
$ 103,725 $ 5,111
Nov 24, 1 PM $ 103.21
-2.33%
$ 103,210 $ 4,540
Nov 24, 12 PM $ 104.41
-2.56%
$ 104,406 $ 4,153
Nov 24, 11 AM $ 104.72
-0.10%
$ 104,724 $ 3,466
Nov 24, 10 AM $ 104.9
+0.15%
$ 104,897 $ 3,327
Nov 24, 9 AM $ 105
-0.34%
$ 105,005 $ 3,242
Nov 24, 8 AM $ 105.37
+0.57%
$ 105,366 $ 3,018
Nov 24, 7 AM $ 104.99
+0.22%
$ 104,988 $ 1,455
Nov 24, 6 AM $ 104.75
+0.13%
$ 104,753 $ 1,229
Nov 24, 5 AM $ 104.62
+2.15%
$ 104,619 $ 1,065
Nov 24, 4 AM $ 102.42
+0.00%
$ 102,422 $ 983
Nov 22, 12 AM $ 101.92
+0.00%
$ 101,920 $ 14,586
Nov 21, 10 PM $ 101.92
-4.92%
$ 101,920 $ 13,973
Nov 21, 9 PM $ 107.06
+3.04%
$ 107,060 $ 14,794
Nov 21, 8 PM $ 104.56
-0.56%
$ 104,560 $ 15,347
Nov 21, 7 PM $ 105.3
-0.27%
$ 105,302 $ 15,377
Nov 21, 6 PM $ 104.42
-0.97%
$ 104,420 $ 15,926
Nov 21, 5 PM $ 105.97
+1.31%
$ 105,965 $ 11,766
Nov 21, 4 PM $ 105.16
-0.32%
$ 105,160 $ 13,129
Nov 21, 3 PM $ 105.63
+0.13%
$ 105,625 $ 17,181
Nov 21, 2 PM $ 105.51
+0.63%
$ 105,510 $ 17,073
Nov 21, 1 PM $ 104.2
-1.90%
$ 104,200 $ 11,095
Nov 21, 12 PM $ 103.52
-2.11%
$ 103,515 $ 22,083
Nov 21, 11 AM $ 105.72
-0.12%
$ 105,715 $ 21,378
Nov 21, 10 AM $ 105.07
-0.07%
$ 105,068 $ 21,527
Nov 21, 9 AM $ 105.28
-0.30%
$ 105,280 $ 21,722
Nov 21, 8 AM $ 105.52
-0.14%
$ 105,521 $ 21,845
Nov 21, 7 AM $ 105.67
+0.00%
$ 105,674 $ 21,904
Nov 21, 6 AM $ 105.67
-0.04%
$ 105,674 $ 21,962
Nov 21, 5 AM $ 105.72
+0.00%
$ 105,718 $ 24,222
Nov 21, 3 AM $ 102.39
+0.00%
$ 102,390 $ 24,405
Nov 21, 1 AM $ 102.39
+0.00%
$ 102,390 $ 23,804
Nov 21, 12 AM $ 102.39
+0.00%
$ 102,390 $ 23,846
Nov 20, 10 PM $ 108.05
-0.22%
$ 108,050 $ 23,834
Nov 20, 9 PM $ 108.31
+2.42%
$ 108,310 $ 25,150
Nov 20, 8 PM $ 105.81
-0.87%
$ 105,807 $ 25,474
Nov 20, 7 PM $ 106.01
-1.08%
$ 106,225 $ 26,044
Nov 20, 6 PM $ 106.15
-0.83%
$ 106,150 $ 26,040
Nov 20, 5 PM $ 106.54
-0.85%
$ 106,540 $ 26,109
Nov 20, 4 PM $ 107.63
-1.70%
$ 107,632 $ 26,207
Nov 20, 3 PM $ 109.84
+0.85%
$ 109,845 $ 24,001
Nov 20, 2 PM $ 109.22
-2.21%
$ 109,225 $ 23,983
Nov 20, 1 PM $ 111.53
-0.96%
$ 111,535 $ 24,606
Nov 20, 12 PM $ 110.95
-0.12%
$ 110,953 $ 14,145
Nov 20, 11 AM $ 112.59
+0.11%
$ 112,587 $ 14,915
Nov 20, 10 AM $ 112.47
+2.09%
$ 112,467 $ 15,003
Nov 20, 9 AM $ 110.81
+0.17%
$ 110,806 $ 14,550
Nov 20, 8 AM $ 110.61
-0.16%
$ 110,613 $ 16,543