Nutanix Inc (NTNX) Historical Stock Data
69.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTNX is down -0.12% a day on average. There have been 13 days where Nutanix Inc closed green and 17 days where NTNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 69.17 | 69.44 | ↑$0.27 (0.39%) | 68.11 | 69.58 | 1.95M |
| 2024-11-19 | 67.89 | 68.44 | ↑$0.55 (0.81%) | 67.44 | 68.75 | 1.76M |
| 2024-11-18 | 69.57 | 68.55 | ↓$1.02 (-1.47%) | 68.28 | 69.79 | 1.80M |
| 2024-11-15 | 70.00 | 69.53 | ↓$0.47 (-0.67%) | 68.96 | 70.26 | 1.78M |
| 2024-11-14 | 71.54 | 71.09 | ↓$0.45 (-0.63%) | 70.81 | 71.97 | 2.22M |
| 2024-11-13 | 72.00 | 71.71 | ↓$0.29 (-0.40%) | 71.67 | 73.70 | 1.83M |
| 2024-11-12 | 71.50 | 72.24 | ↑$0.74 (1.03%) | 71.10 | 72.39 | 1.51M |
| 2024-11-11 | 70.68 | 71.86 | ↑$1.18 (1.67%) | 70.00 | 71.92 | 1.45M |
| 2024-11-08 | 70.14 | 70.30 | ↑$0.16 (0.23%) | 69.29 | 71.27 | 2.21M |
| 2024-11-07 | 69.64 | 70.45 | ↑$0.81 (1.16%) | 68.56 | 71.46 | 4.16M |
| 2024-11-06 | 66.00 | 66.79 | ↑$0.79 (1.20%) | 65.52 | 66.98 | 1.85M |
| 2024-11-05 | 63.01 | 64.50 | ↑$1.49 (2.36%) | 62.82 | 64.65 | 1.32M |
| 2024-11-04 | 62.50 | 62.51 | ↑$0.01 (0.02%) | 61.61 | 63.07 | 1.10M |
| 2024-11-01 | 62.31 | 62.55 | ↑$0.24 (0.39%) | 62.15 | 63.23 | 1.25M |
| 2024-10-31 | 63.80 | 62.10 | ↓$1.70 (-2.66%) | 62.03 | 64.09 | 1.15M |
| 2024-10-30 | 65.10 | 64.12 | ↓$0.98 (-1.51%) | 63.84 | 65.22 | 1.55M |
| 2024-10-29 | 64.35 | 64.97 | ↑$0.62 (0.96%) | 63.73 | 65.40 | 1.50M |
| 2024-10-28 | 64.25 | 64.12 | ↓$0.13 (-0.20%) | 63.14 | 65.08 | 2.52M |
| 2024-10-25 | 62.26 | 61.59 | ↓$0.67 (-1.08%) | 61.56 | 63.15 | 845.03K |
| 2024-10-24 | 61.05 | 62.02 | ↑$0.97 (1.59%) | 60.97 | 62.09 | 1.36M |
| 2024-10-23 | 61.32 | 60.51 | ↓$0.81 (-1.32%) | 60.47 | 61.65 | 1.71M |
| 2024-10-22 | 62.37 | 61.40 | ↓$0.97 (-1.56%) | 61.39 | 62.76 | 791.33K |
| 2024-10-21 | 63.14 | 62.69 | ↓$0.45 (-0.71%) | 62.26 | 63.83 | 704.69K |
| 2024-10-18 | 64.88 | 63.27 | ↓$1.61 (-2.48%) | 63.17 | 64.98 | 1.08M |
| 2024-10-17 | 64.40 | 64.36 | ↓$0.04 (-0.06%) | 63.69 | 64.71 | 1.95M |
| 2024-10-16 | 64.34 | 63.89 | ↓$0.45 (-0.70%) | 63.47 | 64.47 | 1.14M |
| 2024-10-15 | 64.75 | 64.15 | ↓$0.60 (-0.93%) | 63.33 | 64.75 | 1.07M |
| 2024-10-14 | 65.71 | 64.62 | ↓$1.09 (-1.66%) | 63.93 | 65.86 | 1.60M |
| 2024-10-11 | 64.90 | 64.61 | ↓$0.29 (-0.45%) | 64.26 | 65.46 | 1.72M |
| 2024-10-10 | 62.72 | 64.61 | ↑$1.89 (3.01%) | 62.63 | 64.83 | 2.40M |
Create an account or log in to view more rows.
$NTNX LFFGG
$NTNX now is the time to slap that ask!!!
$NTNX breaking out of this wedge sooner than later
$NTNX going green
$NTNX going green
$NTNX Slapping that ask today
$NTNX -
Buy
buy
buy!
$NTNX buying!
$NTNX Let it go...
$NTNX looking good today??