U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.37+1.21 (+1.68%)
Al cierre: 04:00PM EDT
72.95 -0.42 (-0.57%)
Fuera de horario: 04:51PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202472.7073.6971.6173.3773.372,334,575
20 may 202470.3072.6670.1972.1672.162,115,600
17 may 202468.9770.6968.8870.2970.292,016,400
16 may 202468.6769.3968.0668.9768.972,117,400
15 may 202468.0069.9767.8969.0169.012,457,700
14 may 202465.0267.3064.5867.2967.291,519,000
13 may 202467.7168.0065.3365.5965.591,357,700
10 may 202467.8468.6467.3667.5867.581,794,200
09 may 202466.2167.8766.1067.5867.582,056,100
08 may 202465.5567.1965.3966.2166.212,026,600
07 may 202464.8465.6064.4565.3265.321,536,100
06 may 202462.5264.9562.5064.9364.931,577,700
03 may 202463.0063.8962.2162.2462.241,640,400
02 may 202462.1162.2160.2162.1962.191,897,400
01 may 202461.2562.9260.1161.1161.112,296,700
30 abr 202462.2362.8060.6460.7060.701,754,600
29 abr 202461.6662.9961.1462.2762.272,186,800
26 abr 202461.9062.2461.3161.6661.661,164,400
25 abr 202459.2961.2158.9160.8960.891,016,700
24 abr 202461.5762.0960.6060.8960.89978,500
23 abr 202460.3462.2460.1861.0761.072,930,600
22 abr 202459.0060.6558.4659.8659.862,212,500
19 abr 202459.0759.7058.1058.7558.752,591,300
18 abr 202460.6660.9059.2659.5359.531,772,200
17 abr 202462.6862.9860.3660.7160.711,825,900
16 abr 202460.8362.5260.8262.4162.411,735,500
15 abr 202463.4364.0461.0361.0661.061,817,900
12 abr 202463.7564.5462.8263.2263.222,027,800
11 abr 202465.7466.9863.9064.2564.254,744,600
10 abr 202463.4665.6763.4065.5765.571,674,800
09 abr 202465.7265.9463.9164.5064.501,963,000
08 abr 202465.9866.4064.5265.8565.851,669,600
05 abr 202463.9966.2663.6265.9865.982,462,900
04 abr 202464.0066.5163.6263.7663.762,965,800
03 abr 202461.3663.7161.1763.2163.212,096,700
02 abr 202461.2861.5059.0061.1361.132,689,600
01 abr 202461.8562.5561.5962.3262.322,023,100
28 mar 202462.2062.9861.2661.7261.722,322,100
27 mar 202464.0964.6961.0461.9361.932,216,200
26 mar 202463.7764.4063.1063.7263.721,562,500
25 mar 202464.0166.3763.5663.6263.623,294,300
22 mar 202462.5264.4761.9864.4564.452,842,500
21 mar 202463.3663.5061.7162.4862.483,437,900
20 mar 202462.7863.0461.4462.7762.772,477,800
19 mar 202463.8464.0061.1462.2662.262,612,900
18 mar 202463.1965.0062.5364.7864.782,853,900
15 mar 202464.0064.3862.9163.1463.143,657,700
14 mar 202464.5164.9962.6563.8363.832,568,200
13 mar 202463.7065.5363.2264.7464.741,588,000
12 mar 202464.0264.2363.0063.8163.811,584,500
11 mar 202465.0965.1662.9663.3663.362,608,100
08 mar 202465.4066.9964.9465.8565.853,194,800
07 mar 202465.0065.6463.7465.2565.256,798,300
06 mar 202464.7165.4163.1264.5164.512,524,900
05 mar 202464.2664.7962.4263.4363.432,818,200
04 mar 202464.5566.2864.2465.4365.433,245,100
01 mar 202463.4065.8363.3464.4064.405,557,700
29 feb 202462.0863.7960.3863.1663.168,160,500
28 feb 202457.9359.1957.2659.0459.044,295,900
27 feb 202459.0759.6958.1458.2358.232,895,000
26 feb 202459.1059.7858.3058.9258.922,144,500
23 feb 202458.5359.8758.2958.7658.761,843,200
22 feb 202457.2158.9957.1358.3458.343,038,800
21 feb 202455.0855.5053.7554.4354.432,729,800
20 feb 202457.6357.8055.9456.1856.182,494,400
16 feb 202459.1759.8758.3458.3458.341,624,400
15 feb 202458.0459.2557.2759.1459.142,836,000
14 feb 202456.4457.7756.1357.7457.742,935,100
13 feb 202454.2656.2653.3055.5255.524,146,000
12 feb 202458.1458.1556.4756.5256.523,026,100
09 feb 202458.8959.1558.1058.1558.152,317,300
08 feb 202457.5058.9457.1858.6158.612,712,600
07 feb 202457.2658.2057.0057.5257.521,275,600
06 feb 202457.9158.1656.2156.5456.541,871,100
05 feb 202458.1558.9556.8657.3757.372,065,600
02 feb 202457.2758.9557.1357.8657.863,616,600
01 feb 202456.8757.4856.6257.0857.082,503,200
31 ene 202456.0356.8055.4756.2056.201,946,800
30 ene 202456.9857.2555.9056.4856.481,936,000
29 ene 202455.2556.9455.1956.9456.943,132,100
26 ene 202454.7955.5454.5855.0755.072,454,300
25 ene 202457.1057.3954.6554.9654.963,721,600
24 ene 202456.6857.5356.0256.5956.591,965,200
23 ene 202455.9956.2154.9056.2056.202,209,700
22 ene 202455.2856.2454.5556.0056.002,930,900
19 ene 202454.0055.3253.6154.8954.893,277,200
18 ene 202453.1753.9452.5153.5253.523,358,800
17 ene 202452.3952.8750.6752.7952.794,846,000
16 ene 202450.0050.6949.8150.3850.382,140,700
12 ene 202449.1150.6849.1050.3150.312,033,900
11 ene 202449.0049.3148.2149.1149.111,363,800
10 ene 202447.5048.9147.3948.7648.762,647,500
09 ene 202446.3149.0046.3147.0047.005,044,900
08 ene 202446.0046.9846.0046.9646.962,064,400
05 ene 202444.6446.0144.5045.8645.862,258,600
04 ene 202445.0245.5544.8744.9644.963,406,300
03 ene 202445.7846.2444.8544.9044.902,359,900
02 ene 202446.8246.8345.2145.8545.852,939,700
29 dic 202347.4647.8347.2947.6947.691,302,900
28 dic 202347.1047.7146.9747.6447.641,052,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...