Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NFLX34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 66.09 | 0.70 | 1.07% | 65.39 | 67.25 | 65.39 | 29,171 |
| May 23 2024 | 65.39 | -0.51 | -0.77% | 65.80 | 66.05 | 64.92 | 28,814 |
| May 22 2024 | 65.90 | -0.85 | -1.27% | 66.36 | 66.91 | 65.79 | 64,743 |
| May 21 2024 | 66.75 | 1.25 | 1.91% | 65.20 | 66.75 | 64.80 | 23,260 |
| May 20 2024 | 65.50 | 2.08 | 3.28% | 63.42 | 65.88 | 63.42 | 45,989 |
| May 17 2024 | 63.42 | 0.54 | 0.86% | 63.02 | 63.78 | 63.01 | 22,286 |
| May 16 2024 | 62.88 | -0.23 | -0.36% | 63.10 | 63.39 | 62.52 | 19,480 |
| May 15 2024 | 63.11 | 0.41 | 0.65% | 63.66 | 64.28 | 62.57 | 40,135 |
| May 14 2024 | 62.70 | -0.96 | -1.51% | 63.65 | 63.87 | 62.41 | 16,620 |
| May 13 2024 | 63.66 | 1.06 | 1.69% | 62.73 | 63.69 | 62.22 | 29,857 |
| May 10 2024 | 62.60 | -0.40 | -0.63% | 63.14 | 64.13 | 62.31 | 47,780 |
| May 09 2024 | 63.00 | 1.00 | 1.61% | 62.77 | 63.50 | 62.70 | 23,503 |
| May 08 2024 | 62.00 | 0.70 | 1.14% | 60.44 | 62.88 | 60.44 | 52,606 |
| May 07 2024 | 61.30 | 0.75 | 1.24% | 60.20 | 61.40 | 59.89 | 44,118 |
| May 06 2024 | 60.55 | 1.87 | 3.19% | 58.68 | 60.59 | 58.68 | 43,818 |
| May 03 2024 | 58.68 | 1.14 | 1.98% | 57.81 | 58.86 | 57.26 | 36,932 |
| May 02 2024 | 57.54 | 0.66 | 1.16% | 56.88 | 57.89 | 56.83 | 78,804 |
| Apr 30 2024 | 56.88 | -0.32 | -0.56% | 57.21 | 57.73 | 56.88 | 32,908 |
| Apr 29 2024 | 57.20 | 0.44 | 0.78% | 57.00 | 57.33 | 56.73 | 51,776 |
| Apr 26 2024 | 56.76 | -1.32 | -2.27% | 58.09 | 58.09 | 56.61 | 95,991 |
| Apr 25 2024 | 58.08 | 1.08 | 1.89% | 56.58 | 58.50 | 56.58 | 59,192 |
| Apr 24 2024 | 57.00 | -2.28 | -3.85% | 59.28 | 59.28 | 56.00 | 129,401 |
| Apr 23 2024 | 59.28 | 2.30 | 4.04% | 57.40 | 59.40 | 57.40 | 329,521 |
| Apr 22 2024 | 56.98 | -1.02 | -1.76% | 57.64 | 57.81 | 56.50 | 261,783 |
| Apr 19 2024 | 58.00 | -4.25 | -6.83% | 59.72 | 60.45 | 57.37 | 435,885 |
| Apr 18 2024 | 62.25 | -2.17 | -3.37% | 64.05 | 65.10 | 61.38 | 120,616 |
| Apr 17 2024 | 64.42 | -0.80 | -1.23% | 65.28 | 65.40 | 63.92 | 40,109 |
| Apr 16 2024 | 65.22 | 2.29 | 3.64% | 63.20 | 65.71 | 63.20 | 89,745 |
| Apr 15 2024 | 62.93 | -0.80 | -1.26% | 64.36 | 65.25 | 62.62 | 35,037 |
| Apr 12 2024 | 63.73 | -0.26 | -0.41% | 64.70 | 64.99 | 63.50 | 69,440 |
| Apr 11 2024 | 63.99 | 1.46 | 2.33% | 62.55 | 64.34 | 62.55 | 97,562 |
| Apr 10 2024 | 62.53 | 0.37 | 0.60% | 62.07 | 62.98 | 61.38 | 35,465 |
| Apr 09 2024 | 62.16 | -1.15 | -1.82% | 63.31 | 63.42 | 61.71 | 51,393 |
| Apr 08 2024 | 63.31 | -1.15 | -1.78% | 64.47 | 64.75 | 63.24 | 21,698 |
| Apr 05 2024 | 64.46 | 1.81 | 2.89% | 62.73 | 64.64 | 62.73 | 19,323 |
| Apr 04 2024 | 62.65 | -1.13 | -1.77% | 63.83 | 64.10 | 62.34 | 28,018 |
| Apr 03 2024 | 63.78 | 1.48 | 2.38% | 62.29 | 63.80 | 61.96 | 18,495 |
| Apr 02 2024 | 62.30 | 0.56 | 0.91% | 61.74 | 62.34 | 61.05 | 19,183 |
| Apr 01 2024 | 61.74 | 0.74 | 1.21% | 61.05 | 62.17 | 60.92 | 18,290 |
| Mar 28 2024 | 61.00 | -0.37 | -0.60% | 61.09 | 61.68 | 59.91 | 23,102 |
| Mar 27 2024 | 61.37 | -1.39 | -2.21% | 62.89 | 62.96 | 60.81 | 93,485 |
| Mar 26 2024 | 62.76 | 0.18 | 0.29% | 62.54 | 63.30 | 61.86 | 15,949 |
| Mar 25 2024 | 62.58 | 0.06 | 0.10% | 62.76 | 62.93 | 62.07 | 18,083 |
| Mar 22 2024 | 62.52 | 0.25 | 0.40% | 62.27 | 62.91 | 62.08 | 25,228 |
| Mar 21 2024 | 62.27 | -0.29 | -0.46% | 62.64 | 63.17 | 62.10 | 27,076 |
| Mar 20 2024 | 62.56 | -0.01 | -0.02% | 62.57 | 62.65 | 61.96 | 11,275 |
| Mar 19 2024 | 62.57 | 0.65 | 1.05% | 62.38 | 62.65 | 61.32 | 45,066 |
| Mar 18 2024 | 61.92 | 1.14 | 1.88% | 60.89 | 63.02 | 60.83 | 65,336 |
| Mar 15 2024 | 60.78 | -0.53 | -0.86% | 62.12 | 62.76 | 60.43 | 21,316 |
| Mar 14 2024 | 61.31 | 0.56 | 0.92% | 60.96 | 61.70 | 60.55 | 85,748 |
| Mar 13 2024 | 60.75 | -0.27 | -0.44% | 61.03 | 61.35 | 60.40 | 28,887 |
| Mar 12 2024 | 61.02 | 0.90 | 1.50% | 59.99 | 61.14 | 59.68 | 117,200 |
| Mar 11 2024 | 60.12 | -0.26 | -0.43% | 60.60 | 61.05 | 59.82 | 6,530 |
| Mar 08 2024 | 60.38 | 0.80 | 1.34% | 59.81 | 61.25 | 59.81 | 18,119 |
| Mar 07 2024 | 59.58 | -0.41 | -0.68% | 59.37 | 60.25 | 58.85 | 30,179 |
| Mar 06 2024 | 59.99 | 1.09 | 1.85% | 58.90 | 59.99 | 58.59 | 11,339 |
| Mar 05 2024 | 58.90 | -1.75 | -2.89% | 60.58 | 60.59 | 58.66 | 25,007 |
| Mar 04 2024 | 60.65 | -0.69 | -1.12% | 61.34 | 61.68 | 60.65 | 173,895 |
| Mar 01 2024 | 61.34 | 1.88 | 3.16% | 59.61 | 61.60 | 59.55 | 43,896 |
| Feb 29 2024 | 59.46 | -0.02 | -0.03% | 59.48 | 60.56 | 59.20 | 63,649 |
| Feb 28 2024 | 59.48 | -0.29 | -0.49% | 59.30 | 59.48 | 58.54 | 27,205 |
| Feb 27 2024 | 59.77 | 1.51 | 2.59% | 59.02 | 59.77 | 58.80 | 25,667 |
