Nutanix Inc (NTNX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -5.59210526316 | 60.8 | 61.35 | 57.31 | 1803851 | 58.83740179 | CS |
| 4 | 3.94 | 7.36999625889 | 53.46 | 64.25 | 52.18 | 2393054 | 59.36560489 | CS |
| 12 | 2.8 | 5.12820512821 | 54.6 | 64.25 | 43.35 | 2511081 | 54.22094501 | CS |
| 26 | -6.44 | -10.0877192982 | 63.84 | 73.69 | 43.35 | 2537584 | 57.78153964 | CS |
| 52 | 23.05 | 67.1033478894 | 34.35 | 73.69 | 33.3 | 2514486 | 53.18648667 | CS |
| 156 | 17.34 | 43.2850723914 | 40.06 | 73.69 | 13.44 | 2177673 | 36.5130898 | CS |
| 260 | 30.98 | 117.259651779 | 26.42 | 73.69 | 11.31 | 2429458 | 32.25567629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 57.4 | -0.65 | -1.12 | 58 | 58.48 | 57.31 | 2065105 |
| 1726612500 | 58.05 | -1.28 | -2.16 | 59.5 | 59.7033 | 57.89 | 1983120 |
| 1726526100 | 59.33 | 0.27 | 0.46 | 58.79 | 60.32 | 58.225 | 1730691 |
| 1726266900 | 59.06 | -1.71 | -2.81 | 60.58 | 61.21 | 59.04 | 1511646 |
| 1726180500 | 60.77 | 0.49 | 0.81 | 60.8 | 61.35 | 60.3318 | 1728695 |
| 1726094100 | 60.28 | 0.05 | 0.08 | 60.01 | 60.57 | 58.14 | 2248819 |
| 1726007700 | 60.23 | 0.08 | 0.13 | 60.71 | 60.9149 | 59.29 | 1717124 |
| 1725921300 | 60.15 | 0.06 | 0.10 | 60.6 | 61.29 | 59.7908 | 1898694 |
| 1725662100 | 60.09 | -2.76 | -4.39 | 63.2 | 63.48 | 59.91 | 2073280 |
| 1725575700 | 62.85 | 0.02 | 0.03 | 62.35 | 63.08 | 61.612 | 1454115 |
| 1725489300 | 62.83 | 0.97 | 1.57 | 61.1 | 63.2 | 60.635 | 2003754 |
| 1725402900 | 61.86 | -1.33 | -2.10 | 62.73 | 63.37 | 61.58 | 2588548 |
| 1725057300 | 63.19 | 0.28 | 0.45 | 63.05 | 64.25 | 62.35 | 4560122 |
| 1724970900 | 62.91 | 10.62 | 20.31 | 60.99 | 63.63 | 60.36 | 7920949 |
| 1724884500 | 52.29 | -0.91 | -1.71 | 52.8 | 53.89 | 52.18 | 3217383 |
| 1724798100 | 53.2 | 0.27 | 0.51 | 52.39 | 53.485 | 52.22 | 1958873 |
| 1724711700 | 52.93 | -0.42 | -0.79 | 53.08 | 53.545 | 52.79 | 1765757 |
| 1724452500 | 53.35 | 0.74 | 1.41 | 53.14 | 53.469 | 52.45 | 1357670 |
| 1724366100 | 52.61 | -0.62 | -1.16 | 53.46 | 54.04 | 52.53 | 1683690 |
| 1724279700 | 53.23 | 0.2 | 0.38 | 52.39 | 53.27 | 51.55 | 2220321 |
| 1724193300 | 53.03 | 1.02 | 1.96 | 52.3 | 53.31 | 52.07 | 2023408 |
| 1724106900 | 52.01 | 0.03 | 0.06 | 51.8 | 52.1 | 51.25 | 1948666 |
| 1723847700 | 51.98 | 0.09 | 0.17 | 51.54 | 52.2 | 51.11 | 1293987 |
| 1723761300 | 51.89 | 0.63 | 1.23 | 52 | 52.97 | 51.76 | 1440320 |
| 1723674900 | 51.26 | 0.43 | 0.85 | 50.91 | 51.68 | 50.66 | 1558085 |
| 1723588500 | 50.83 | 1.05 | 2.11 | 50.44 | 51.08 | 49.99 | 1769723 |
| 1723502100 | 49.78 | -0.04 | -0.08 | 49.86 | 50.4 | 49.16 | 1336589 |
| 1723242900 | 49.82 | 0.66 | 1.34 | 49.16 | 49.86 | 48.545 | 1846167 |
| 1723156500 | 49.16 | 1.7 | 3.58 | 48.23 | 49.26 | 47.3048 | 968091 |
| 1723070100 | 47.46 | 0.48 | 1.02 | 47.94 | 49.04 | 47.37 | 1654493 |
| 1722983700 | 46.98 | 0.98 | 2.13 | 46.99 | 47.65 | 46.19 | 2509344 |
| 1722897300 | 46 | -1.23 | -2.60 | 44 | 46.69 | 43.35 | 5862132 |
| 1722638100 | 47.23 | -1.77 | -3.61 | 47.74 | 48 | 46.265 | 2296005 |
| 1722551700 | 49 | -1.51 | -2.99 | 50.57 | 50.94 | 48.47 | 1661936 |
| 1722465300 | 50.51 | 1.61 | 3.29 | 50.35 | 50.66 | 49.9 | 1372312 |
| 1722378900 | 48.9 | -1.11 | -2.22 | 50.39 | 50.46 | 48.19 | 2072363 |
| 1722292500 | 50.01 | 0.59 | 1.18 | 49.88 | 50.45 | 49.5 | 1545917 |
| 1722033300 | 49.425 | 0.07 | 0.15 | 49.68 | 49.91 | 49.17 | 1668998 |
| 1721946900 | 49.35 | 0.43 | 0.88 | 49.04 | 49.81 | 48.08 | 2396004 |
| 1721860500 | 48.92 | -1.26 | -2.51 | 49.67 | 50.96 | 48.84 | 2889276 |
| 1721774100 | 50.18 | 0.83 | 1.68 | 49.82 | 50.6 | 49.5329 | 2892554 |
| 1721687700 | 49.35 | 1.05 | 2.17 | 48.31 | 49.43 | 48.31 | 3194493 |
| 1721428500 | 48.3 | 0.39 | 0.81 | 48.07 | 48.72 | 47.43 | 2931359 |
| 1721342100 | 47.91 | -0.34 | -0.70 | 48.48 | 48.535 | 46.93 | 2829041 |
| 1721255700 | 48.25 | -2.13 | -4.23 | 49.85 | 49.9 | 47.89 | 4323716 |
| 1721169300 | 50.38 | -1.36 | -2.63 | 51.89 | 52.17 | 49.14 | 7184095 |
| 1721082900 | 51.74 | -2.54 | -4.68 | 54.49 | 54.5 | 51.57 | 4567184 |
| 1720823700 | 54.28 | -2.42 | -4.27 | 56.63 | 56.63 | 54.07 | 5674252 |
| 1720737300 | 56.7 | -2.52 | -4.26 | 59.34 | 59.9211 | 56.65 | 2932437 |
| 1720650900 | 59.22 | -0.19 | -0.32 | 59.51 | 59.55 | 57.73 | 2494292 |
| 1720564500 | 59.41 | -0.19 | -0.32 | 59.89 | 60.27 | 59.02 | 1838646 |
| 1720478100 | 59.6 | -0.5 | -0.83 | 59.83 | 60.61 | 59.58 | 2588215 |
| 1720218900 | 60.1 | 1.47 | 2.51 | 58.83 | 60.18 | 58.81 | 1344378 |
| 1720040640 | 58.63 | -1.16 | -1.94 | 59.59 | 59.8486 | 58.45 | 1459525 |
| 1719959700 | 59.79 | 0.38 | 0.64 | 59.48 | 60.71 | 58.16 | 3139881 |
| 1719873300 | 59.41 | 2.94 | 5.21 | 56.9 | 59.48 | 56.42 | 3135662 |
| 1719614100 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1719527700 | 56.47 | 1.49 | 2.71 | 54.6 | 57.31 | 54.57 | 2799688 |
| 1719441300 | 54.98 | 1.56 | 2.92 | 53.24 | 55.165 | 53.01 | 3140475 |
| 1719354900 | 53.42 | 0.65 | 1.23 | 53.22 | 53.65 | 52.75 | 1487689 |
| 1719268500 | 52.77 | -0.63 | -1.18 | 52.82 | 53.26 | 52.25 | 1693639 |
| 1719009300 | 53.4 | 1 | 1.91 | 52.39 | 53.49 | 51.89 | 3630825 |
| 1718922900 | 52.4 | -1.02 | -1.91 | 53.61 | 53.88 | 51.88 | 2753580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
