Nutanix Inc (0NU)
TG
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 | 2.5 | 3.7235627048 | 67.14 | 69.94 | 65.48 | 820 | 68.42501586 | DE |
| 4 | 7.86 | 12.7225639365 | 61.78 | 69.94 | 58.66 | 785 | 64.72625154 | DE |
| 12 | 5.28 | 8.20385332505 | 64.36 | 74.68 | 58.66 | 1389 | 65.15482367 | DE |
| 26 | 23.41 | 50.6381137789 | 46.23 | 74.68 | 45.4 | 1096 | 61.54102155 | DE |
| 52 | 14.54 | 26.388384755 | 55.1 | 74.68 | 38.4 | 1552 | 57.03769597 | DE |
| 156 | 41.02 | 143.326345213 | 28.62 | 74.68 | 28.31 | 1882 | 50.19806268 | DE |
| 260 | 41.02 | 143.326345213 | 28.62 | 74.68 | 28.31 | 1882 | 50.19806268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 69.94 | 2.4 | 3.55 | 68.4 | 69.94 | 68.38 | 375 |
| 1738963620 | 67.54 | -0.46 | -0.68 | 67.819999 | 69.3 | 67.54 | 832 |
| 1738877220 | 68 | -1 | -1.45 | 69.5 | 69.58 | 68 | 1140 |
| 1738790820 | 69 | 0.88 | 1.29 | 65.48 | 69 | 65.48 | 1349 |
| 1738704420 | 68.12 | 1.16 | 1.73 | 67.14 | 68.26 | 66 | 403 |
| 1738618020 | 66.959998 | 0.46 | 0.69 | 64.739999 | 66.959998 | 64.739999 | 1373 |
| 1738358820 | 66.5 | 1.74 | 2.69 | 65.599999 | 66.66 | 65.599999 | 440 |
| 1738272420 | 64.76 | -0.04 | -0.06 | 65.08 | 65.98 | 64.76 | 766 |
| 1738186020 | 64.8 | -0.36 | -0.55 | 65.98 | 66.26 | 64.379999 | 305 |
| 1738099620 | 65.16 | 5.76 | 9.70 | 61.04 | 65.42 | 61.04 | 1291 |
| 1738013220 | 59.4 | -2.62 | -4.22 | 60.4 | 60.98 | 58.66 | 1910 |
| 1737754020 | 62.02 | -0.18 | -0.29 | 61.76 | 62.64 | 61.52 | 819 |
| 1737667620 | 62.2 | -1.22 | -1.92 | 63.96 | 63.96 | 62.2 | 879 |
| 1737581220 | 63.42 | 0.82 | 1.31 | 63 | 64.66 | 63 | 498 |
| 1737494820 | 62.6 | -1 | -1.57 | 61.76 | 62.6 | 61.74 | 1090 |
| 1737408420 | 63.6 | -0.72 | -1.12 | 63.54 | 63.62 | 62.76 | 126 |
| 1737149220 | 64.319998 | -0.68 | -1.05 | 65.34 | 65.56 | 63.72 | 760 |
| 1737062820 | 65 | 1.32 | 2.07 | 64.08 | 65.18 | 63.92 | 718 |
| 1736976420 | 63.68 | 2.94 | 4.84 | 61.12 | 63.86 | 61.12 | 235 |
| 1736890020 | 60.74 | 0.02 | 0.03 | 61.78 | 61.84 | 60.74 | 386 |
| 1736803620 | 60.72 | 0 | 0.00 | 60.9 | 60.9 | 59.78 | 105 |
| 1736544420 | 60.72 | 0.68 | 1.13 | 60.76 | 60.84 | 59.68 | 1256 |
| 1736458020 | 60.04 | -0.06 | -0.10 | 60.64 | 60.64 | 59.94 | 218 |
| 1736371620 | 60.1 | 0.14 | 0.23 | 59.86 | 60.3 | 59.78 | 378 |
| 1736285220 | 59.96 | -1.88 | -3.04 | 61.84 | 62.12 | 59.56 | 685 |
| 1736198820 | 61.84 | 1.18 | 1.95 | 60.52 | 61.84 | 60.52 | 1179 |
| 1735939620 | 60.66 | 1.38 | 2.33 | 59.4 | 60.66 | 59.4 | 36 |
| 1735853220 | 59.28 | 0.48 | 0.82 | 59.68 | 60.52 | 59.02 | 544 |
| 1735594020 | 58.8 | -1.14 | -1.90 | 60.14 | 60.24 | 58.8 | 454 |
| 1735334820 | 59.94 | -1.8 | -2.92 | 60.7 | 62 | 59.44 | 1954 |
| 1734989220 | 61.74 | -0.54 | -0.87 | 63.34 | 63.34 | 61.74 | 494 |
| 1734730020 | 62.28 | 0.62 | 1.01 | 60.44 | 63.08 | 60 | 366 |
| 1734643620 | 61.66 | 0.26 | 0.42 | 60.58 | 62.14 | 60.46 | 931 |
| 1734557220 | 61.4 | -1.76 | -2.79 | 62.76 | 63.62 | 61.16 | 1378 |
| 1734470820 | 63.16 | 0.06 | 0.10 | 63.22 | 64.2 | 62.94 | 395 |
| 1734384420 | 63.1 | 0.1 | 0.16 | 62.48 | 63.32 | 62.3 | 1100 |
| 1734125220 | 63 | -2.78 | -4.23 | 65.62 | 66.36 | 62.74 | 910 |
| 1734038820 | 65.78 | 4.7 | 7.69 | 61.86 | 66.48 | 61.86 | 2788 |
| 1733952420 | 61.08 | 0.46 | 0.76 | 59.94 | 61.12 | 59.58 | 1422 |
| 1733866020 | 60.62 | -1.24 | -2.00 | 62.14 | 62.3 | 60.58 | 1255 |
| 1733779620 | 61.86 | -2.62 | -4.06 | 63.84 | 64.68 | 61.86 | 696 |
| 1733520420 | 64.48 | -0.14 | -0.22 | 64.18 | 64.9 | 64.04 | 747 |
| 1733434020 | 64.62 | -0.18 | -0.28 | 65.14 | 65.64 | 64.34 | 1475 |
| 1733347620 | 64.8 | 1.96 | 3.12 | 62.64 | 65.56 | 62.64 | 2228 |
| 1733261220 | 62.84 | -0.76 | -1.19 | 62.56 | 63.78 | 61.84 | 440 |
| 1733174820 | 63.6 | 1.66 | 2.68 | 62.3 | 63.8 | 61.4 | 1938 |
| 1732915620 | 61.94 | -1.54 | -2.43 | 63.4 | 64.06 | 61.52 | 1601 |
| 1732829220 | 63.48 | 0.2 | 0.32 | 63.82 | 63.82 | 63.02 | 1207 |
| 1732742820 | 63.28 | -5.84 | -8.45 | 72.92 | 74.68 | 62.88 | 8260 |
| 1732656420 | 69.12 | 0.04 | 0.06 | 68.959999 | 70 | 68.76 | 2472 |
| 1732570020 | 69.08 | -1.06 | -1.51 | 69.84 | 71.819999 | 68.76 | 11210 |
| 1732310820 | 70.14 | 2.46 | 3.63 | 68.16 | 70.16 | 67.7 | 8212 |
| 1732224420 | 67.68 | 1.96 | 2.98 | 66.34 | 68.4 | 65.879999 | 683 |
| 1732138020 | 65.72 | 1.2 | 1.86 | 64.54 | 65.72 | 64.519999 | 1063 |
| 1732051620 | 64.519999 | -0.04 | -0.06 | 64.36 | 65.14 | 63.62 | 627 |
| 1731965220 | 64.56 | -1.2 | -1.82 | 65.879999 | 66.78 | 64.56 | 1694 |
| 1731705960 | 65.76 | -1.68 | -2.49 | 66.48 | 66.9 | 65.459998 | 464 |
| 1731619560 | 67.44 | -1.2 | -1.75 | 67.36 | 67.819999 | 67.36 | 256 |
| 1731533160 | 68.64 | 0.36 | 0.53 | 68.34 | 69.239999 | 67.84 | 920 |
| 1731446820 | 68.28 | 1.56 | 2.34 | 67.78 | 68.28 | 67.04 | 1734 |
| 1731360420 | 66.72 | 0.26 | 0.39 | 65 | 66.94 | 65 | 2741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
