Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutanix Inc (NQ: NTNX )

67.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.92 19.38 18.75 18.77 1,979,273 -0.38(-1.98%)
Mar 30, 2017 19.35 19.35 18.80 19.15 3,104,602 +0.38(+2.02%)
Mar 29, 2017 18.66 19.00 18.20 18.77 10,831,341 -1.15(-5.77%)
Mar 28, 2017 19.75 20.06 19.37 19.92 1,122,140 +0.14(+0.71%)
Mar 27, 2017 19.23 19.93 19.00 19.78 787,358 +0.28(+1.44%)
Mar 24, 2017 19.37 19.90 19.14 19.50 343,903 +0.13(+0.67%)
Mar 23, 2017 19.75 19.75 19.32 19.37 693,949 -0.30(-1.53%)
Mar 22, 2017 19.72 20.00 19.50 19.67 732,466 -0.14(-0.71%)
Mar 21, 2017 20.52 20.54 19.30 19.81 1,018,299 -0.51(-2.51%)
Mar 20, 2017 20.41 21.15 20.09 20.32 775,545 -0.09(-0.44%)
Mar 17, 2017 20.56 21.10 20.37 20.41 721,413 -0.19(-0.92%)
Mar 16, 2017 20.30 20.66 20.00 20.60 498,930 +0.33(+1.63%)
Mar 15, 2017 20.35 20.50 20.10 20.27 759,844 -0.29(-1.41%)
Mar 14, 2017 20.53 20.70 20.00 20.56 957,338 -0.17(-0.82%)
Mar 13, 2017 21.21 21.39 20.61 20.73 652,444 -0.57(-2.68%)
Mar 10, 2017 21.40 21.63 21.00 21.30 797,948 -0.19(-0.88%)
Mar 09, 2017 21.97 21.97 21.00 21.49 779,355 +0.29(+1.37%)
Mar 08, 2017 21.46 22.54 21.11 21.20 1,454,228 -0.19(-0.89%)
Mar 07, 2017 21.56 22.27 21.21 21.39 2,364,150 +0.08(+0.38%)
Mar 06, 2017 23.23 23.87 21.07 21.31 5,078,533 -1.69(-7.35%)
Mar 03, 2017 25.52 25.55 22.52 23.00 9,396,644 -8.12(-26.09%)
Mar 02, 2017 30.91 31.54 30.20 31.12 1,898,640 +0.39(+1.27%)
Mar 01, 2017 30.00 30.86 30.00 30.73 752,297 +0.74(+2.47%)
Feb 28, 2017 30.18 30.41 29.62 29.99 535,139 -0.13(-0.43%)
Feb 27, 2017 29.85 30.38 29.30 30.12 530,445 +0.30(+1.01%)
Feb 24, 2017 30.00 30.30 29.30 29.82 562,671 -0.33(-1.09%)
Feb 23, 2017 30.85 31.19 30.07 30.15 582,423 -0.69(-2.24%)
Feb 22, 2017 31.71 32.00 30.71 30.84 426,322 -0.97(-3.05%)
Feb 21, 2017 31.41 31.89 30.48 31.81 728,034 +0.34(+1.08%)
Feb 17, 2017 31.47 31.47 31.47 0 -0.49(-1.53%)
Feb 16, 2017 33.16 33.95 31.72 31.96 1,308,976 -1.14(-3.44%)
Feb 15, 2017 32.01 33.74 31.53 33.10 1,180,811 +0.96(+2.99%)
Feb 14, 2017 32.00 32.38 32.00 32.14 454,289 -0.06(-0.19%)
Feb 13, 2017 32.13 33.00 31.81 32.20 581,832 +0.07(+0.22%)
Feb 10, 2017 31.96 32.58 31.50 32.13 581,670 +0.13(+0.41%)
Feb 09, 2017 31.77 32.58 31.45 32.00 734,322 +0.35(+1.11%)
Feb 08, 2017 31.45 31.69 30.46 31.65 720,172 +1.24(+4.08%)
Feb 07, 2017 31.29 31.75 30.30 30.41 521,161 -0.61(-1.97%)
Feb 06, 2017 31.09 31.46 30.47 31.02 503,653 -0.50(-1.59%)
Feb 03, 2017 29.37 31.85 29.14 31.52 1,234,785 +2.21(+7.54%)
Feb 02, 2017 29.02 30.22 28.71 29.31 557,327 +0.30(+1.03%)
Feb 01, 2017 30.57 30.64 28.93 29.01 580,461 -1.26(-4.16%)
Jan 31, 2017 29.07 30.55 28.36 30.27 488,102 +1.05(+3.59%)
Jan 30, 2017 30.12 30.74 28.95 29.22 615,516 -1.09(-3.60%)
Jan 27, 2017 29.98 30.63 29.85 30.31 427,540 +0.05(+0.17%)
Jan 26, 2017 32.00 32.89 29.95 30.26 1,008,058 -1.40(-4.42%)
Jan 25, 2017 30.44 32.65 30.40 31.66 1,349,135 +1.48(+4.90%)
Jan 24, 2017 29.96 30.30 29.22 30.18 764,326 +0.13(+0.43%)
Jan 23, 2017 28.17 30.29 28.05 30.05 782,504 +1.70(+6.00%)
Jan 20, 2017 28.27 29.00 28.05 28.35 488,927 +0.07(+0.25%)
Jan 19, 2017 28.66 28.99 28.22 28.28 490,600 +0.11(+0.39%)
Jan 18, 2017 29.17 29.46 28.01 28.17 1,513,720 -1.88(-6.26%)
Jan 17, 2017 30.01 31.50 29.82 30.05 748,848 -0.41(-1.35%)
Jan 13, 2017 30.46 30.46 30.46 0 +0.29(+0.96%)
Jan 12, 2017 29.95 30.90 29.25 30.17 618,131 +0.21(+0.70%)
Jan 11, 2017 28.70 30.50 28.60 29.96 921,602 +0.78(+2.67%)
Jan 10, 2017 29.35 30.15 28.75 29.18 742,357 -0.17(-0.58%)
Jan 09, 2017 27.93 29.60 27.80 29.35 1,181,187 +1.64(+5.92%)
Jan 06, 2017 27.33 28.48 26.62 27.71 890,470 +0.97(+3.63%)
Jan 05, 2017 27.99 28.35 26.40 26.74 1,204,804 -1.38(-4.91%)
Jan 04, 2017 26.14 28.39 25.88 28.12 890,005 +1.81(+6.88%)
Jan 03, 2017 26.95 27.39 25.75 26.31 1,044,672 -0.25(-0.94%)
Dec 30, 2016 26.56 26.56 26.56 0 +0.38(+1.45%)
Dec 29, 2016 27.20 27.60 25.95 26.18 632,552 -1.03(-3.79%)
Dec 28, 2016 28.51 28.65 27.01 27.21 595,676 -1.39(-4.86%)
Dec 27, 2016 28.15 29.02 28.07 28.60 274,249 +0.13(+0.46%)
Dec 23, 2016 28.47 28.47 28.47 0 -0.48(-1.66%)
Dec 22, 2016 28.33 30.99 28.33 28.95 2,192,185 +0.41(+1.44%)
Dec 21, 2016 29.50 29.71 28.20 28.54 607,608 -0.87(-2.96%)
Dec 20, 2016 28.50 30.17 28.50 29.41 771,809 +0.78(+2.72%)
Dec 19, 2016 28.68 29.10 28.10 28.63 583,280 -0.11(-0.38%)
Dec 16, 2016 28.74 30.20 28.41 28.74 2,973,097 +0.10(+0.35%)
Dec 15, 2016 25.10 28.75 25.08 28.64 1,827,403 +3.36(+13.29%)
Dec 14, 2016 25.10 25.72 24.80 25.28 754,919 +0.28(+1.12%)
Dec 13, 2016 26.07 26.62 24.80 25.00 1,259,751 -1.12(-4.29%)
Dec 12, 2016 27.33 27.80 25.95 26.12 757,586 -1.30(-4.74%)
Dec 09, 2016 27.38 27.95 27.20 27.42 718,732 -0.13(-0.47%)
Dec 08, 2016 27.09 27.70 27.00 27.55 842,100 +0.45(+1.66%)
Dec 07, 2016 27.40 28.25 27.00 27.10 1,810,576 -0.40(-1.45%)
Dec 06, 2016 27.98 28.45 27.10 27.50 1,063,984 -0.48(-1.72%)
Dec 05, 2016 28.00 29.35 27.50 27.98 1,467,087 +0.21(+0.76%)
Dec 02, 2016 28.41 28.60 27.06 27.77 1,766,301 +0.17(+0.62%)
Dec 01, 2016 31.75 32.00 27.47 27.60 2,814,839 -4.40(-13.75%)
Nov 30, 2016 34.44 34.60 31.60 32.00 3,462,766 -2.09(-6.13%)
Nov 29, 2016 33.88 34.75 31.60 34.09 2,755,882 +0.75(+2.25%)
Nov 28, 2016 34.49 34.51 33.00 33.34 1,319,032 -0.66(-1.94%)
Nov 25, 2016 34.25 34.73 33.61 34.00 530,758 -0.13(-0.38%)
Nov 23, 2016 34.13 34.13 34.13 0 +1.02(+3.08%)
Nov 22, 2016 33.82 33.90 32.11 33.11 1,059,221 -0.55(-1.63%)
Nov 21, 2016 34.94 34.96 33.11 33.66 1,298,021 -1.03(-2.97%)
Nov 18, 2016 31.20 34.89 31.20 34.69 1,845,338 +3.49(+11.19%)
Nov 17, 2016 32.60 33.18 31.03 31.20 1,193,728 -1.58(-4.82%)
Nov 16, 2016 32.50 34.00 30.99 32.78 2,074,185 +0.33(+1.02%)
Nov 15, 2016 28.22 32.45 28.22 32.45 2,853,178 +4.25(+15.07%)
Nov 14, 2016 28.90 29.19 27.97 28.20 1,084,712 -0.07(-0.25%)
Nov 11, 2016 27.22 29.19 27.09 28.27 977,459 +1.02(+3.74%)
Nov 10, 2016 30.20 30.50 27.27 27.25 1,693,792 -1.67(-5.77%)
Nov 09, 2016 26.01 30.54 25.75 28.92 2,808,156 +2.03(+7.55%)
Nov 08, 2016 23.19 27.43 23.11 26.89 2,287,510 +3.52(+15.06%)
Nov 07, 2016 24.88 25.05 23.24 23.37 1,439,359 -0.76(-3.15%)
Nov 04, 2016 23.93 25.09 23.85 24.13 1,512,963 +0.23(+0.96%)
Nov 03, 2016 24.58 24.60 23.27 23.90 1,207,169 -0.65(-2.65%)
Nov 02, 2016 24.10 24.75 23.82 24.55 1,490,707 +0.39(+1.61%)
Nov 01, 2016 24.87 25.16 23.54 24.16 1,323,928 -0.34(-1.39%)
Oct 31, 2016 25.46 25.90 24.50 24.50 2,095,236 -0.34(-1.37%)
Oct 28, 2016 27.41 27.78 24.50 24.84 2,358,071 -2.59(-9.44%)
Oct 27, 2016 29.12 29.40 26.44 27.43 2,679,186 -1.33(-4.62%)
Oct 26, 2016 29.40 29.50 28.41 28.76 1,261,526 -0.39(-1.34%)
Oct 25, 2016 30.30 30.88 28.57 29.15 2,473,011 -0.62(-2.08%)
Oct 24, 2016 30.25 31.46 29.43 29.77 2,574,583 +0.56(+1.92%)
Oct 21, 2016 28.25 30.68 28.18 29.21 2,735,231 +0.71(+2.49%)
Oct 20, 2016 29.70 30.73 28.39 28.50 1,768,900 -1.49(-4.97%)
Oct 19, 2016 30.77 31.20 29.85 29.99 1,388,448 -0.75(-2.44%)
Oct 18, 2016 31.84 31.84 29.60 30.74 3,657,423 +0.09(+0.29%)
Oct 17, 2016 32.00 33.13 30.30 30.65 2,608,052 -2.50(-7.54%)
Oct 14, 2016 34.00 34.80 33.00 33.15 2,540,943 -1.55(-4.47%)
Oct 13, 2016 32.47 35.90 31.30 34.70 3,782,086 +2.20(+6.77%)
Oct 12, 2016 32.28 33.79 32.08 32.50 2,268,204 +0.49(+1.53%)
Oct 11, 2016 34.70 35.43 31.25 32.01 4,012,252 -2.80(-8.04%)
Oct 10, 2016 39.61 39.90 33.66 34.81 3,706,494 -3.34(-8.75%)
Oct 07, 2016 37.44 39.16 36.21 38.15 5,268,772 +1.45(+3.95%)
Oct 06, 2016 35.77 37.70 35.18 36.70 5,259,757 +0.52(+1.44%)
Oct 05, 2016 40.10 40.86 36.11 36.18 8,418,546 -1.91(-5.01%)
Oct 04, 2016 43.10 43.40 38.00 38.09 9,871,045 -6.37(-14.33%)
Oct 03, 2016 38.85 46.78 37.50 44.46 28,717,218 +7.46(+20.16%)
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.