Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	E	NFLX	24.33	24.68	24.31	24.52	0.39	62,723	364	24.15	24.79	46,065			300		2,700	11,901			1,298
2024-05-16	E	NFLX	24.19	24.42	24.09	24.14	-0.08	49,151	265	24.00	24.51	46,449			1,000		400	401			645
2024-05-15	E	NFLX	24.37	24.63	24.04	24.22	-0.02	204,155	971	24.00	24.79	166,953			500		10,300	24,701			1,455
2024-05-14	E	NFLX	24.17	24.53	24.03	24.24	-0.08	64,757	420	24.00	24.41	46,801			200		3,800	12,801			952
2024-05-13	E	NFLX	24.30	24.40	23.96	24.32	0.22	42,710	286	24.06	24.40	28,465			1,900		300	11,102			575
2024-05-10	E	NFLX	24.43	24.61	23.90	24.10	-0.05	38,126	380	23.99	24.40	26,907			100		1,300	8,200			1,165
2024-05-09	E	NFLX	24.30	24.30	23.99	24.15	0.05	124,354	379	23.79	24.23	101,930			2,000		7,900	11,501			615
2024-05-08	E	NFLX	23.67	24.40	23.67	24.10	0.19	96,772	451	24.05	24.49	81,588			3,000		1,800	8,701			922
2024-05-07	E	NFLX	23.50	23.91	23.36	23.91	0.35	70,248	390	23.59	24.00	54,017			300		3,300	11,400			857
2024-05-06	E	NFLX	23.01	23.58	22.95	23.56	0.65	150,720	536	22.00	24.00	126,521			1,000		7,700	13,902			993
2024-05-03	E	NFLX	22.40	22.91	22.40	22.91	0.61	94,630	500	22.00	24.00	65,842			3,100		4,100	20,201			1,112
2024-05-02	E	NFLX	21.88	22.31	21.88	22.30	0.51	61,027	334	21.50	23.42	43,945			1,200		1,300	13,601			661
2024-05-01	E	NFLX	21.69	22.12	21.53	21.79		95,880	486	21.83	21.85	52,936			1,500		15,500	24,500			1,040
2024-04-30	E	NFLX	22.03	22.08	21.73	21.79	-0.32	40,190	304	21.74	22.15	25,262			2,500		1,400	9,801			842
2024-04-29	E	NFLX	22.15	22.15	21.92	22.11	-0.08	82,661	380	21.90	22.15	63,526			1,900		3,100	12,601			1,138
2024-04-26	E	NFLX	22.11	22.22	21.87	22.19	-0.12	68,539	455	21.80	23.42	48,932			200		1,700	15,301			1,693
2024-04-25	E	NFLX	21.77	22.35	21.63	22.26	0.31	97,644	522	21.74	23.42	73,218			1,800		4,600	16,202			1,508
2024-04-24	E	NFLX	22.81	22.81	21.80	21.95	-0.85	116,912	808	21.80	21.99	85,449			1,300		3,600	22,501			2,931
2024-04-23	E	NFLX	22.08	22.88	22.08	22.80	0.87	185,061	873	22.34	22.32	132,591			6,300		10,000	33,200			2,096
2024-04-22	E	NFLX	21.78	22.07	21.44	21.93	-0.05	213,189	1,125	21.73	22.45	170,748			3,400		2,400	33,500			2,089
2024-04-19	E	NFLX	22.49	22.88	21.86	21.98	-2.20	386,968	2,263	21.80	22.29	329,323			12,700		7,100	29,602			5,495		100
2024-04-18	E	NFLX	24.26	24.48	23.94	24.18	-0.11	237,788	948	23.77	25.83	202,552			5,400		10,800	16,601			1,893
2024-04-17	E	NFLX	24.64	24.64	24.02	24.29	-0.15	126,431	613	23.77	25.83	86,161			800		9,400	28,300			1,340
2024-04-16	E	NFLX	24.14	24.61	24.06	24.44	0.46	223,795	815	23.77	25.83	185,689			4,100		3,100	29,701			724
2024-04-15	E	NFLX	24.86	24.89	23.90	23.98	-0.63	177,794	617	23.77	24.10	137,039			8,000		7,600	23,701			850
2024-04-12	E	NFLX	24.88	25.01	24.49	24.61	-0.27	58,475	376	24.00	25.83	43,849			800		400	12,500			586
2024-04-11	E	NFLX	24.71	24.97	24.42	24.88	0.39	47,715	297	24.00	25.83	26,989			100		600	19,000			685
2024-04-10	E	NFLX	24.20	24.49	24.08	24.49	0.05	69,248	348	24.00	25.83	58,833					1,100	8,400			606
2024-04-09	E	NFLX	24.94	24.94	24.36	24.44	-0.42	83,336	409	24.17	25.83	62,752			900		1,300	16,901			1,036
2024-04-08	E	NFLX	25.18	25.21	24.86	24.87	-0.29	69,189	306	24.70	25.83	57,140			2,000		400	8,101			1,149
2024-04-05	E	NFLX	24.77	25.22	24.68	25.16	0.76	65,921	366	24.37	25.25	53,201					1,500	9,100			1,629
2024-04-04	E	NFLX	24.97	25.22	24.40	24.40	-0.51	114,345	511	23.25	25.59	88,344			600			24,100			830
2024-04-03	E	NFLX	24.18	24.91	24.18	24.91	0.62	131,615	486	23.25	24.95	104,492					8,400	15,701			667
2024-04-02	E	NFLX	24.20	24.29	23.97	24.29	-0.04	101,654	373	23.25	24.80	66,921					13,700	20,001			693
2024-04-01	E	NFLX	23.97	24.33	23.97	24.33	0.28	90,429	357	24.20	24.80	67,003					7,000	15,601			629
2024-03-28	E	NFLX	24.31	24.31	23.81	24.05	-0.22	168,455	604	23.25	23.97	128,685			100		20,100	17,501			1,431
2024-03-27	E	NFLX	24.84	24.96	24.19	24.27	-0.65	49,065	340	24.01	25.83	35,531					4,400	7,501			1,105
2024-03-26	E	NFLX	24.84	25.10	24.52	24.92	0.08	82,525	381	24.00	25.83	66,124			300		2,300	12,801			760
2024-03-25	E	NFLX	24.91	24.94	24.69	24.84	-0.03	29,337	210	24.00	25.20	23,211					1,200	3,900			673
2024-03-22	E	NFLX	24.76	24.89	24.62	24.87	0.20	81,695	390	24.00	25.20	68,922					2,500	9,101			901
2024-03-21	E	NFLX	24.99	25.07	24.65	24.67	-0.15	76,091	425	24.00	25.15	64,257					600	10,101			920
2024-03-20	E	NFLX	24.51	24.91	24.50	24.82	0.24	164,216	722	24.00	24.99	128,511			600		1,500	32,300			682
2024-03-19	E	NFLX	24.44	24.59	24.08	24.58	0.14	63,507	368	24.00	24.99	47,798			1,900		1,700	11,302			444
2024-03-18	E	NFLX	24.23	24.83	24.17	24.44	0.47	136,217	713	23.70	24.99	111,290			700		1,100	21,800			840
2024-03-15	E	NFLX	24.60	24.60	23.93	23.97	-0.32	61,099	399	23.98	24.00	50,838			200		1,300	7,700			658
2024-03-14	E	NFLX	24.28	24.54	24.05	24.29	0.15	101,160	538	23.67	24.74	82,244			3,600		1,500	12,601			761
2024-03-13	E	NFLX	24.32	24.32	24.05	24.14	-0.07	65,914	347	23.67	24.74	54,399			100		1,000	9,200			948
2024-03-12	E	NFLX	23.80	24.34	23.62	24.21	0.40	69,939	397	23.67	24.74	61,806			700		900	5,602			637
2024-03-11	E	NFLX	24.18	24.19	23.78	23.81	-0.16	56,077	349	23.60	24.74	45,963			2,300		100	6,600			758
2024-03-08	E	NFLX	24.07	24.36	23.80	23.97	-0.15	43,679	328	23.60	24.10	34,171			400		700	7,101			876
2024-03-07	E	NFLX	23.78	24.18	23.71	24.12	0.44	44,485	297	23.81	24.50	35,799			100		400	6,801			950
2024-03-06	E	NFLX	23.80	24.07	23.52	23.68	-0.01	57,975	387	23.43	24.74	46,392			800		2,300	7,101			793
2024-03-05	E	NFLX	24.16	24.16	23.47	23.69	-0.71	63,985	478	23.23	23.80	49,774					300	12,201			1,277
2024-03-04	E	NFLX	24.65	24.72	24.37	24.40	-0.15	56,840	415	23.89	24.74	48,381			100			6,401			1,585
2024-03-01	E	NFLX	23.89	24.58	23.84	24.55	0.68	92,260	519	24.38	24.65	72,254			1,500		1,500	15,001			1,506
2024-02-29	E	NFLX	24.00	24.02	23.59	23.87	0.24	100,657	447	23.00	24.00	84,682					1,000	13,501			1,054
2024-02-28	E	NFLX	23.68	23.69	23.41	23.63	-0.22	126,802	380	23.04	24.00	116,853			500		1,600	6,701			871
2024-02-27	E	NFLX	23.55	23.97	23.48	23.85	0.56	91,467	582	23.04	24.00	68,544			1,900		1,800	17,900			843
2024-02-26	E	NFLX	23.04	23.37	23.04	23.29	0.15	77,653	468	23.04	23.51	61,736			200		1,100	13,802			626
2024-02-23	E	NFLX	23.15	23.45	22.98	23.13	-0.20	48,815	329	23.00	23.63	38,061			1,700		1,500	6,100			1,006
2024-02-22	E	NFLX	23.00	23.39	22.98	23.33	0.61	50,523	376	23.10	23.63	42,658			1,000		600	5,001			884
2024-02-21	E	NFLX	22.80	22.80	22.48	22.72	-0.01	46,650	317	22.05	23.63	27,709					700	17,701			351
2024-02-20	E	NFLX	22.93	22.93	22.58	22.73	-0.39	45,843	332	22.05	23.63	37,071					900	6,801			739