NTNX

Nutanix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nutanix Inc NTNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.99 7.44% 28.75 19:06:06
Open Price Low Price High Price Close Price Prev Close
27.20 27.16 28.80 28.71 26.76
more quote information »

NTNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.7229.2426.3028.032,674,9802.037.6%
1 Month28.3029.2426.063827.451,798,0540.451.59%
3 Months33.3934.2125.1527.882,067,803-4.64-13.9%
6 Months25.9235.5825.1529.391,976,7422.8310.92%
1 Year21.2235.5819.0926.012,622,4487.5335.49%
3 Years59.4664.869911.3132.393,169,284-30.71-51.65%
5 Years26.5064.869911.3131.893,214,2552.258.49%

NTNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 28.71 1.95 7.29% 27.20 28.80 27.16 4,132,741
May 12 2021 26.76 -1.50 -5.31% 27.50 27.9073 26.69 2,520,060
May 11 2021 28.26 -0.13 -0.46% 27.27 28.50 27.10 2,282,176
May 10 2021 28.39 -0.23 -0.8% 28.26 29.24 27.90 2,644,732
May 07 2021 28.62 0.47 1.67% 28.50 28.93 28.3431 2,275,331
May 06 2021 28.15 1.44 5.39% 26.72 28.23 26.30 3,652,601
May 05 2021 26.71 -0.45 -1.66% 27.45 27.68 26.535 1,753,245
May 04 2021 27.16 0.62 2.34% 27.66 27.66 26.60 2,713,149
May 03 2021 26.54 -0.50 -1.85% 27.24 27.29 26.30 1,939,755
Apr 30 2021 27.04 -0.70 -2.52% 27.15 27.62 26.77 1,666,741
Apr 29 2021 27.74 0.42 1.54% 28.41 28.68 27.31 1,778,542
Apr 28 2021 27.32 0.14 0.52% 27.07 27.41 26.90 667,820
Apr 27 2021 27.18 -0.27 -0.98% 27.56 27.63 27.015 855,731
Apr 26 2021 27.45 0.79 2.96% 26.70 27.515 26.515 1,524,418
Apr 23 2021 26.66 0.04 0.15% 26.80 26.885 26.44 1,367,162
Apr 22 2021 26.62 -0.22 -0.82% 26.90 27.30 26.44 1,069,432
Apr 21 2021 26.84 0.37 1.4% 26.20 26.85 26.0638 826,975
Apr 20 2021 26.47 -0.54 -2.0% 26.88 26.955 26.23 1,169,901
Apr 19 2021 27.01 -0.33 -1.21% 27.24 27.42 26.885 1,414,999
Apr 16 2021 27.34 -1.14 -4.0% 28.41 28.41 27.285 2,191,294
Apr 15 2021 28.48 0.64 2.3% 28.30 28.87 27.855 1,778,335
Apr 14 2021 27.84 0.57 2.09% 27.40 28.14 27.2801 1,680,193
See More Historical Prices »


Your Recent History
NASDAQ
NTNX
Nutanix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.