Register for streaming realtime charts, analysis tools, and prices.
NTNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 59.53 | -1.18 | -1.94% | 60.72 | 60.90 | 59.26 | 1,772,250 |
| Apr 17 2024 | 60.71 | -1.70 | -2.72% | 62.68 | 62.98 | 60.36 | 1,825,869 |
| Apr 16 2024 | 62.41 | 1.35 | 2.21% | 60.83 | 62.52 | 60.82 | 1,735,498 |
| Apr 15 2024 | 61.06 | -2.16 | -3.42% | 63.43 | 63.968 | 61.03 | 1,817,538 |
| Apr 12 2024 | 63.22 | -1.03 | -1.60% | 63.75 | 64.54 | 62.8223 | 2,027,766 |
| Apr 11 2024 | 64.25 | -1.32 | -2.01% | 65.74 | 66.98 | 63.90 | 4,744,559 |
| Apr 10 2024 | 65.57 | 1.07 | 1.66% | 63.455 | 65.67 | 63.40 | 1,674,508 |
| Apr 09 2024 | 64.50 | -1.35 | -2.05% | 65.72 | 65.99 | 63.91 | 1,963,009 |
| Apr 08 2024 | 65.85 | -0.13 | -0.20% | 65.98 | 66.40 | 64.52 | 1,669,574 |
| Apr 05 2024 | 65.98 | 2.22 | 3.48% | 63.99 | 66.26 | 63.6225 | 2,462,855 |
| Apr 04 2024 | 63.76 | 0.55 | 0.87% | 64.00 | 66.51 | 63.62 | 2,964,802 |
| Apr 03 2024 | 63.21 | 2.08 | 3.40% | 61.36 | 63.71 | 61.17 | 2,095,950 |
| Apr 02 2024 | 61.13 | -1.19 | -1.91% | 61.28 | 61.50 | 59.00 | 2,689,594 |
| Apr 01 2024 | 62.32 | 0.60 | 0.97% | 61.85 | 62.55 | 61.59 | 2,007,683 |
| Mar 28 2024 | 61.72 | -0.21 | -0.34% | 62.20 | 62.98 | 61.26 | 2,318,755 |
| Mar 27 2024 | 61.93 | -1.79 | -2.81% | 64.09 | 64.695 | 61.04 | 2,215,754 |
| Mar 26 2024 | 63.72 | 0.10 | 0.16% | 63.77 | 64.40 | 63.10 | 1,562,588 |
| Mar 25 2024 | 63.62 | -0.83 | -1.29% | 64.01 | 66.37 | 63.56 | 3,293,110 |
| Mar 22 2024 | 64.45 | 1.97 | 3.15% | 62.52 | 64.47 | 61.9809 | 2,843,131 |
| Mar 21 2024 | 62.48 | -0.29 | -0.46% | 63.53 | 63.53 | 61.71 | 3,437,721 |
| Mar 20 2024 | 62.77 | 0.51 | 0.82% | 62.78 | 63.04 | 61.44 | 2,477,556 |
| Mar 19 2024 | 62.26 | -2.52 | -3.89% | 63.84 | 64.00 | 61.14 | 2,613,010 |
| Mar 18 2024 | 64.78 | 1.64 | 2.60% | 63.19 | 65.00 | 62.53 | 2,854,043 |
| Mar 15 2024 | 63.14 | -0.69 | -1.08% | 63.90 | 64.38 | 62.91 | 3,657,694 |
| Mar 14 2024 | 63.83 | -0.91 | -1.41% | 64.51 | 64.99 | 62.65 | 3,017,360 |
| Mar 13 2024 | 64.74 | 0.93 | 1.46% | 63.70 | 65.53 | 63.22 | 1,587,509 |
| Mar 12 2024 | 63.81 | 0.45 | 0.71% | 64.02 | 64.23 | 63.00 | 1,584,317 |
| Mar 11 2024 | 63.36 | -2.49 | -3.78% | 65.09 | 65.16 | 62.96 | 2,607,474 |
| Mar 08 2024 | 65.85 | 0.60 | 0.92% | 65.40 | 66.99 | 64.94 | 3,194,853 |
| Mar 07 2024 | 65.25 | 0.74 | 1.15% | 65.00 | 65.6397 | 63.74 | 6,796,504 |
| Mar 06 2024 | 64.51 | 1.08 | 1.70% | 64.71 | 65.41 | 63.12 | 2,524,001 |
| Mar 05 2024 | 63.43 | -2.00 | -3.06% | 64.26 | 64.7912 | 62.42 | 3,010,531 |
| Mar 04 2024 | 65.43 | 1.03 | 1.60% | 64.55 | 66.28 | 64.2401 | 3,245,093 |
| Mar 01 2024 | 64.40 | 1.24 | 1.96% | 63.40 | 65.83 | 63.34 | 5,584,290 |
| Feb 29 2024 | 63.16 | 4.12 | 6.98% | 61.60 | 63.79 | 60.3778 | 8,159,160 |
| Feb 28 2024 | 59.04 | 0.81 | 1.39% | 57.93 | 59.19 | 57.2901 | 4,324,744 |
| Feb 27 2024 | 58.23 | -0.69 | -1.17% | 59.07 | 59.69 | 58.14 | 2,894,822 |
| Feb 26 2024 | 58.92 | 0.16 | 0.27% | 59.10 | 59.785 | 58.30 | 2,144,444 |
| Feb 23 2024 | 58.76 | 0.42 | 0.72% | 58.53 | 59.87 | 58.29 | 1,842,481 |
| Feb 22 2024 | 58.34 | 3.91 | 7.18% | 57.21 | 58.99 | 57.125 | 3,038,830 |
| Feb 21 2024 | 54.43 | -1.75 | -3.11% | 55.08 | 55.50 | 53.75 | 2,729,781 |
| Feb 20 2024 | 56.18 | -2.16 | -3.70% | 57.75 | 57.80 | 55.94 | 2,494,361 |
| Feb 16 2024 | 58.34 | -0.80 | -1.35% | 59.17 | 59.87 | 58.34 | 1,624,414 |
| Feb 15 2024 | 59.14 | 1.40 | 2.42% | 58.04 | 59.25 | 57.27 | 2,859,607 |
| Feb 14 2024 | 57.74 | 2.22 | 4.00% | 56.44 | 57.77 | 56.1301 | 2,934,654 |
| Feb 13 2024 | 55.52 | -1.00 | -1.77% | 54.26 | 56.26 | 53.30 | 4,146,004 |
| Feb 12 2024 | 56.52 | -1.63 | -2.80% | 58.14 | 58.15 | 56.47 | 3,026,126 |
| Feb 09 2024 | 58.15 | -0.46 | -0.78% | 58.89 | 59.135 | 58.10 | 2,317,363 |
| Feb 08 2024 | 58.61 | 1.09 | 1.89% | 57.50 | 58.94 | 57.18 | 2,760,785 |
| Feb 07 2024 | 57.52 | 0.98 | 1.73% | 57.26 | 58.20 | 57.00 | 1,273,257 |
| Feb 06 2024 | 56.54 | -0.83 | -1.45% | 57.91 | 58.16 | 56.21 | 1,871,106 |
| Feb 05 2024 | 57.37 | -0.49 | -0.85% | 58.15 | 58.95 | 56.86 | 2,141,971 |
| Feb 02 2024 | 57.86 | 0.78 | 1.37% | 57.27 | 58.95 | 57.13 | 3,616,601 |
| Feb 01 2024 | 57.08 | 0.88 | 1.57% | 56.87 | 57.48 | 56.6233 | 2,502,732 |
| Jan 31 2024 | 56.20 | -0.28 | -0.50% | 56.03 | 56.80 | 55.47 | 1,946,786 |
| Jan 30 2024 | 56.48 | -0.46 | -0.81% | 56.98 | 57.25 | 55.90 | 1,935,820 |
| Jan 29 2024 | 56.94 | 1.87 | 3.40% | 55.25 | 56.94 | 55.19 | 3,131,849 |
| Jan 26 2024 | 55.07 | 0.11 | 0.20% | 54.69 | 55.54 | 54.58 | 2,454,287 |
| Jan 25 2024 | 54.96 | -1.63 | -2.88% | 57.10 | 57.39 | 54.645 | 3,720,499 |
| Jan 24 2024 | 56.59 | 0.39 | 0.69% | 56.68 | 57.53 | 56.02 | 1,965,044 |
| Jan 23 2024 | 56.20 | 0.20 | 0.36% | 55.99 | 56.21 | 54.90 | 2,209,780 |
| Jan 22 2024 | 56.00 | 1.11 | 2.02% | 55.28 | 56.24 | 54.55 | 2,930,589 |
