FinancialContent is the trusted provider of stock market information to the media industry.
Nutanix Ord Shs Class A (NQ: NTNX)
23.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:48 PM EDT, Jul 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2020 23.36 24.12 23.36 23.96 2,294,526 +0.26(+1.10%)
Jun 30, 2020 22.84 23.80 22.70 23.70 2,446,194 +0.90(+3.95%)
Jun 29, 2020 22.51 22.80 21.89 22.80 1,663,445 +0.15(+0.66%)
Jun 26, 2020 21.50 22.74 21.15 22.65 4,237,400 +1.01(+4.67%)
Jun 25, 2020 22.53 22.66 20.57 21.64 7,097,604 -1.05(-4.63%)
Jun 24, 2020 23.43 23.77 22.42 22.69 2,078,474 -0.95(-4.02%)
Jun 23, 2020 23.29 24.08 23.19 23.64 2,008,402 +0.52(+2.25%)
Jun 22, 2020 23.17 23.32 22.79 23.12 1,728,849 -0.09(-0.39%)
Jun 19, 2020 23.16 23.87 22.92 23.21 3,352,000 +0.28(+1.22%)
Jun 18, 2020 22.98 23.22 22.59 22.93 2,438,304 -0.20(-0.86%)
Jun 17, 2020 23.35 23.84 22.99 23.13 1,776,740 -0.26(-1.11%)
Jun 16, 2020 24.07 24.39 23.10 23.39 2,044,681 +0.23(+0.99%)
Jun 15, 2020 21.95 23.27 21.69 23.16 2,128,638 +0.64(+2.84%)
Jun 12, 2020 22.26 22.63 21.50 22.52 2,627,100 +1.31(+6.18%)
Jun 11, 2020 22.82 23.07 21.03 21.21 3,966,746 -2.84(-11.81%)
Jun 10, 2020 24.24 24.77 23.78 24.05 2,519,734 -0.04(-0.17%)
Jun 09, 2020 25.10 25.10 23.64 24.09 3,191,491 -1.26(-4.97%)
Jun 08, 2020 24.06 25.49 23.89 25.35 4,017,442 +1.67(+7.05%)
Jun 05, 2020 24.53 24.89 23.64 23.68 2,804,200 -0.60(-2.47%)
Jun 04, 2020 24.02 24.65 23.85 24.28 2,371,943 +0.11(+0.46%)
Jun 03, 2020 24.52 24.84 23.63 24.17 3,557,466 -0.21(-0.86%)
Jun 02, 2020 24.11 24.72 23.72 24.38 3,167,742 +0.36(+1.50%)
Jun 01, 2020 23.80 24.20 23.44 24.02 3,548,900 -0.04(-0.17%)
May 29, 2020 22.95 24.17 22.73 24.06 5,627,400 +1.23(+5.39%)
May 28, 2020 23.15 24.38 22.65 22.83 8,501,683 -2.08(-8.35%)
May 27, 2020 24.60 25.03 23.20 24.91 6,237,479 +0.50(+2.05%)
May 26, 2020 25.48 25.60 24.02 24.41 4,655,264 -0.20(-0.81%)
May 22, 2020 24.00 24.70 23.46 24.61 3,723,800 +0.60(+2.50%)
May 21, 2020 23.83 24.36 23.16 24.01 6,266,965 +0.56(+2.39%)
May 20, 2020 21.61 23.50 21.40 23.45 8,633,479 +2.53(+12.09%)
May 19, 2020 20.85 21.54 20.37 20.92 3,071,819 -0.31(-1.46%)
May 18, 2020 21.21 21.68 20.90 21.23 2,127,013 +0.94(+4.63%)
May 15, 2020 19.43 20.41 19.23 20.29 2,354,200 +0.65(+3.31%)
May 14, 2020 19.72 19.91 19.09 19.64 3,273,944 -0.46(-2.29%)
May 13, 2020 21.22 21.56 19.35 20.10 3,148,266 -1.11(-5.23%)
May 12, 2020 22.12 22.44 21.16 21.21 2,895,197 -0.85(-3.85%)
May 11, 2020 22.00 22.65 21.89 22.06 2,907,907 -0.14(-0.63%)
May 08, 2020 22.00 22.33 21.42 22.20 3,164,100 +0.54(+2.49%)
May 07, 2020 21.00 22.43 21.00 21.66 4,941,613 +0.98(+4.74%)
May 06, 2020 20.23 21.27 19.53 20.68 7,609,942 +2.91(+16.38%)
May 05, 2020 17.97 18.49 17.46 17.77 2,763,378 +0.13(+0.74%)
May 04, 2020 17.94 18.28 17.29 17.64 3,301,886 -0.62(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.