Nutanix Inc (NQ: NTNX )

36.90 USD -0.31 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 37.54 38.08 36.82 37.21 3,118,036 -0.43(-1.14%)
Jun 16, 2021 37.56 38.11 36.94 37.64 3,165,939 +0.04(+0.11%)
Jun 15, 2021 37.16 37.98 36.98 37.60 3,157,571 +0.09(+0.24%)
Jun 14, 2021 35.11 37.62 35.10 37.51 7,781,339 +2.57(+7.36%)
Jun 11, 2021 34.48 34.98 34.35 34.94 1,444,735 +0.46(+1.33%)
Jun 10, 2021 34.54 35.02 34.17 34.48 2,023,243 -0.12(-0.35%)
Jun 09, 2021 34.91 35.16 34.48 34.60 2,799,118 -0.11(-0.32%)
Jun 08, 2021 34.47 35.00 34.20 34.71 2,360,441 +0.49(+1.43%)
Jun 07, 2021 33.39 34.27 33.39 34.22 1,954,557 +0.74(+2.21%)
Jun 04, 2021 33.33 33.68 33.28 33.48 1,477,921 +0.24(+0.72%)
Jun 03, 2021 32.59 33.58 32.33 33.24 2,050,198 +0.03(+0.09%)
Jun 02, 2021 32.71 33.69 32.56 33.21 2,737,531 +0.66(+2.03%)
Jun 01, 2021 31.36 32.81 31.24 32.55 2,786,097 +1.04(+3.30%)
May 28, 2021 31.48 31.98 31.03 31.51 2,088,227 -0.39(-1.22%)
May 27, 2021 31.60 33.16 31.40 31.90 5,138,571 +0.28(+0.89%)
May 26, 2021 31.39 31.77 31.19 31.62 2,676,037 +0.65(+2.10%)
May 25, 2021 31.27 31.37 30.60 30.97 1,803,784 -0.01(-0.03%)
May 24, 2021 30.53 31.07 30.25 30.98 1,960,288 +0.87(+2.89%)
May 21, 2021 30.38 30.38 30.06 30.11 1,874,923 -0.18(-0.59%)
May 20, 2021 29.80 30.47 29.64 30.29 1,769,297 +0.72(+2.43%)
May 19, 2021 28.82 30.01 28.57 29.57 2,111,372 -0.07(-0.24%)
May 18, 2021 29.86 30.45 29.63 29.64 2,275,614 -0.01(-0.03%)
May 17, 2021 29.87 30.08 29.24 29.65 1,384,786 -0.34(-1.13%)
May 14, 2021 29.02 30.43 28.87 29.99 3,296,649 +1.28(+4.46%)
May 13, 2021 27.20 28.80 27.16 28.71 4,132,843 +1.95(+7.29%)
May 12, 2021 27.35 27.91 26.69 26.76 2,521,973 -1.50(-5.31%)
May 11, 2021 27.10 28.50 27.10 28.26 2,282,176 -0.13(-0.46%)
May 10, 2021 28.26 29.24 27.90 28.39 2,648,543 -0.23(-0.80%)
May 07, 2021 28.50 28.93 28.34 28.62 2,275,534 +0.47(+1.67%)
May 06, 2021 26.72 28.23 26.30 28.15 3,653,471 +1.44(+5.39%)
May 05, 2021 27.45 27.68 26.54 26.71 1,753,276 -0.45(-1.66%)
May 04, 2021 27.66 27.66 26.60 27.16 2,713,364 +0.62(+2.34%)
May 03, 2021 27.24 27.29 26.30 26.54 1,940,008 -0.50(-1.85%)
Apr 30, 2021 27.15 27.62 26.77 27.04 1,667,300 -0.70(-2.52%)
Apr 29, 2021 28.41 28.68 27.31 27.74 1,778,552 +0.42(+1.54%)
Apr 28, 2021 27.07 27.41 26.90 27.32 687,422 +0.14(+0.52%)
Apr 27, 2021 27.58 27.63 27.01 27.18 857,318 -0.27(-0.98%)
Apr 26, 2021 26.75 27.51 26.51 27.45 1,527,429 +0.79(+2.96%)
Apr 23, 2021 26.80 26.89 26.44 26.66 1,367,100 +0.04(+0.15%)
Apr 22, 2021 26.90 27.30 26.44 26.62 1,069,433 -0.22(-0.82%)
Apr 21, 2021 26.20 26.85 26.06 26.84 827,600 +0.37(+1.40%)
Apr 20, 2021 26.88 26.95 26.23 26.47 1,170,063 -0.54(-2.00%)
Apr 19, 2021 27.24 27.42 26.89 27.01 1,415,391 -0.33(-1.21%)
Apr 16, 2021 28.41 28.41 27.29 27.34 2,191,500 -1.14(-4.00%)
Apr 15, 2021 28.10 28.87 27.85 28.48 1,778,347 +0.64(+2.30%)
Apr 14, 2021 27.40 28.14 27.28 27.84 1,685,034 +0.57(+2.09%)
Apr 13, 2021 27.08 27.45 26.88 27.27 1,413,970 +0.12(+0.44%)
Apr 12, 2021 27.14 27.69 26.97 27.15 1,906,924 -0.24(-0.88%)
Apr 09, 2021 27.62 27.90 26.73 27.39 1,821,000 -0.57(-2.04%)
Apr 08, 2021 27.74 28.12 27.55 27.96 1,992,108 +0.70(+2.57%)
Apr 07, 2021 28.07 28.18 27.19 27.26 1,460,887 -0.80(-2.85%)
Apr 06, 2021 27.29 28.28 27.21 28.06 2,801,011 +0.36(+1.30%)
Apr 05, 2021 27.26 27.88 26.86 27.70 1,694,724 +0.48(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.