Nutanix Inc (N2TN34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.02657854029 | 71.11 | 72.28 | 71.11 | 339 | 71.13911374 | DR |
| 4 | -21.04 | -22.6528854436 | 92.88 | 92.88 | 69.89 | 2292 | 70.45946745 | DR |
| 12 | -7.86 | -9.86198243413 | 79.7 | 94.32 | 69.89 | 1054 | 77.29483733 | DR |
| 26 | 15.01 | 26.4121062819 | 56.83 | 94.32 | 55.23 | 645 | 75.42298445 | DR |
| 52 | 33.53 | 87.5228399896 | 38.31 | 94.32 | 35.21 | 554 | 73.7039874 | DR |
| 156 | 37.53 | 109.385018945 | 34.31 | 94.32 | 18.95 | 566 | 56.58578128 | DR |
| 260 | 37.53 | 109.385018945 | 34.31 | 94.32 | 18.95 | 566 | 56.58578128 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 71.84 | 0 | 0.00 | 71.84 | 71.84 | 71.84 | 0 |
| 1719264600 | 71.84 | 0 | 0.00 | 71.84 | 71.84 | 71.84 | 0 |
| 1719005400 | 71.84 | 0.73 | 1.03 | 72.28 | 72.28 | 71.82 | 27 |
| 1718918940 | 71.11 | -1.93 | -2.64 | 71.11 | 71.11 | 71.11 | 650 |
| 1718832600 | 73.04 | 0 | 0.00 | 73.04 | 73.04 | 73.04 | 0 |
| 1718746200 | 73.04 | 0 | 0.00 | 73.04 | 73.04 | 73.04 | 1 |
| 1718659800 | 73.04 | 0.54 | 0.74 | 73.04 | 73.04 | 73.04 | 1 |
| 1718400600 | 72.5 | -0.02 | -0.03 | 72.5 | 72.5 | 72.5 | 110 |
| 1718314200 | 72.52 | -1.26 | -1.71 | 72.52 | 72.52 | 72.52 | 70 |
| 1718227800 | 73.78 | 2.38 | 3.33 | 73.75 | 73.78 | 73.75 | 51 |
| 1718141400 | 71.4 | 0.49 | 0.69 | 71.4 | 71.4 | 71.4 | 1 |
| 1718055000 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 2 |
| 1717795740 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
| 1717709340 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
| 1717622940 | 70.91 | 0.49 | 0.70 | 71.2 | 71.2 | 70.91 | 45 |
| 1717536600 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 0 |
| 1717450200 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 0 |
| 1717191000 | 70.42 | -22.46 | -24.18 | 89.97 | 89.97 | 69.89 | 26550 |
| 1717018140 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 1 |
| 1716931740 | 92.88 | -0.51 | -0.55 | 93.87 | 93.87 | 92.88 | 762 |
| 1716845400 | 93.39 | 0 | 0.00 | 93.39 | 93.39 | 93.39 | 0 |
| 1716586200 | 93.39 | 1.13 | 1.22 | 93.26 | 93.39 | 93.26 | 37 |
| 1716499800 | 92.26 | -1.52 | -1.62 | 92.26 | 92.26 | 92.26 | 7 |
| 1716413340 | 93.78 | -0.36 | -0.38 | 93.78 | 93.78 | 93.78 | 2 |
| 1716327000 | 94.14 | 5.58 | 6.30 | 93.8 | 94.32 | 93.8 | 94 |
| 1716240600 | 88.56 | 0 | 0.00 | 88.56 | 88.56 | 88.56 | 0 |
| 1715981400 | 88.56 | 0 | 0.00 | 88.56 | 88.56 | 88.56 | 5 |
| 1715895000 | 88.56 | 0.45 | 0.51 | 88.38 | 88.56 | 88 | 3603 |
| 1715808600 | 88.11 | 0.68 | 0.78 | 87 | 88.2 | 87 | 4270 |
| 1715722200 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1715635800 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1715376600 | 87.43 | 0.49 | 0.56 | 87.35 | 88.12 | 87.35 | 7330 |
| 1715290140 | 86.94 | 4.22 | 5.10 | 86.73 | 86.94 | 86.73 | 150 |
| 1715203800 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 0 |
| 1715117400 | 82.72 | 1.55 | 1.91 | 82.72 | 82.72 | 82.72 | 40 |
| 1715031000 | 81.17 | 1.92 | 2.42 | 81.17 | 81.17 | 81.17 | 80 |
| 1714771800 | 79.25 | 4.24 | 5.65 | 79.4 | 80 | 79.25 | 76 |
| 1714685400 | 75.01 | -4.52 | -5.68 | 78.99 | 78.99 | 75.01 | 96 |
| 1714512600 | 79.53 | -0.3 | -0.38 | 81.02 | 81.02 | 79.53 | 171 |
| 1714426200 | 79.83 | 0.68 | 0.86 | 79.83 | 79.83 | 79.83 | 170 |
| 1714167000 | 79.15 | 0.57 | 0.73 | 79.15 | 79.15 | 79.15 | 120 |
| 1714080540 | 78.58 | -0.29 | -0.37 | 78.58 | 78.58 | 78.58 | 140 |
| 1713994200 | 78.87 | 1.43 | 1.85 | 78.87 | 78.87 | 78.87 | 280 |
| 1713907800 | 77.44 | 0.32 | 0.41 | 79.06 | 79.06 | 77.44 | 263 |
| 1713821340 | 77.12 | 1.06 | 1.39 | 77.12 | 77.12 | 77.12 | 280 |
| 1713562200 | 76.06 | -2.26 | -2.89 | 76.06 | 76.06 | 76.06 | 350 |
| 1713475800 | 78.32 | -1.19 | -1.50 | 79.51 | 79.68 | 78.32 | 319 |
| 1713389400 | 79.51 | -2.51 | -3.06 | 79.98 | 79.98 | 79.51 | 61 |
| 1713302940 | 82.02 | 2.04 | 2.55 | 81.75 | 82.02 | 81.75 | 31 |
| 1713216600 | 79.98 | -1.14 | -1.41 | 79.98 | 79.98 | 79.98 | 140 |
| 1712957400 | 81.12 | -0.98 | -1.19 | 81.12 | 81.12 | 81.12 | 220 |
| 1712870940 | 82.1 | -0.92 | -1.11 | 82.1 | 82.1 | 82.1 | 270 |
| 1712784540 | 83.02 | 2.45 | 3.04 | 79.99 | 83.02 | 79.99 | 262 |
| 1712698140 | 80.57 | -2.47 | -2.97 | 80.57 | 80.57 | 80.57 | 360 |
| 1712611740 | 83.04 | -0.88 | -1.05 | 83.36 | 83.36 | 82.16 | 173 |
| 1712352600 | 83.92 | 1.27 | 1.54 | 82.8 | 83.92 | 82.8 | 11 |
| 1712266140 | 82.65 | 2.95 | 3.70 | 82.65 | 82.65 | 82.65 | 260 |
| 1712179740 | 79.7 | 2.98 | 3.88 | 79.7 | 79.7 | 79.7 | 560 |
| 1712093400 | 76.72 | -1.89 | -2.40 | 76.72 | 76.72 | 76.72 | 710 |
| 1712006940 | 78.61 | 1.25 | 1.62 | 78.33 | 78.64 | 78.33 | 604 |
| 1711661400 | 77.36 | 1.11 | 1.46 | 77.65 | 77.65 | 77.36 | 440 |
| 1711574940 | 76.25 | -3.35 | -4.21 | 77.79 | 77.79 | 76.25 | 562 |
| 1711488540 | 79.6 | -0.9 | -1.12 | 80.5 | 80.5 | 79.6 | 540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
