Nutanix Inc (NQ: NTNX )

36.02 USD -0.41 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.22 36.37 35.80 36.02 839,719 -0.41(-1.13%)
Jul 29, 2021 36.53 36.78 36.29 36.43 872,308 -0.06(-0.16%)
Jul 28, 2021 36.37 36.73 36.08 36.49 841,316 +0.30(+0.83%)
Jul 27, 2021 36.73 36.78 35.86 36.19 1,337,423 -0.63(-1.71%)
Jul 26, 2021 36.40 36.86 36.25 36.82 898,581 +0.43(+1.18%)
Jul 23, 2021 36.44 36.65 36.07 36.39 1,302,453 +0.11(+0.30%)
Jul 22, 2021 36.49 36.58 36.14 36.28 1,490,836 -0.14(-0.38%)
Jul 21, 2021 35.27 36.49 35.00 36.42 2,230,511 +1.19(+3.38%)
Jul 20, 2021 33.78 35.64 33.57 35.23 2,243,164 +1.56(+4.63%)
Jul 19, 2021 33.15 34.06 33.14 33.67 1,283,921 -0.27(-0.80%)
Jul 16, 2021 34.90 34.99 33.83 33.94 1,711,895 -0.65(-1.88%)
Jul 15, 2021 35.13 35.45 34.29 34.59 1,783,891 -0.53(-1.51%)
Jul 14, 2021 36.62 36.83 35.00 35.12 1,987,043 -1.38(-3.78%)
Jul 13, 2021 36.82 37.01 36.31 36.50 1,355,638 -0.55(-1.48%)
Jul 12, 2021 38.20 38.34 36.99 37.05 1,147,386 -1.06(-2.78%)
Jul 09, 2021 37.60 38.16 37.34 38.11 1,323,987 +0.57(+1.52%)
Jul 08, 2021 36.51 37.77 36.42 37.54 1,720,496 +0.13(+0.35%)
Jul 07, 2021 38.51 38.89 37.50 37.41 1,877,220 -1.07(-2.78%)
Jul 06, 2021 38.67 39.22 38.24 38.48 1,920,008 +0.06(+0.16%)
Jul 02, 2021 38.59 38.89 38.39 38.42 1,088,052 +0.14(+0.37%)
Jul 01, 2021 38.22 38.76 38.05 38.28 1,492,186 +0.06(+0.16%)
Jun 30, 2021 39.27 39.27 38.21 38.22 2,552,025 -1.19(-3.02%)
Jun 29, 2021 39.11 39.50 38.78 39.41 1,576,295 +0.14(+0.36%)
Jun 28, 2021 40.00 40.00 38.73 39.27 2,137,176 -0.68(-1.70%)
Jun 25, 2021 39.22 39.96 39.12 39.95 2,864,751 +0.35(+0.88%)
Jun 24, 2021 39.11 39.62 38.63 39.60 2,487,050 +0.46(+1.18%)
Jun 23, 2021 39.71 40.71 38.87 39.14 6,293,306 +0.21(+0.54%)
Jun 22, 2021 36.39 39.45 36.07 38.93 8,355,759 +2.59(+7.13%)
Jun 21, 2021 36.60 37.00 36.17 36.34 2,850,503 -0.56(-1.52%)
Jun 18, 2021 37.11 37.64 36.60 36.90 11,588,111 -0.31(-0.83%)
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%)
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.