Quantcast

Historical Stock Prices

NTNX 
$56.48
*  
0.95
1.65%
Get NTNX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NTNX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 57.5 57.88 56.41 56.48 1,226,096
07/19/2018 57.65 58.41 56.87 57.43 1,544,781
07/18/2018 57.8 58.35 57 58.11 1,769,582
07/17/2018 56.01 58.27 55.5 57.51 2,003,654
07/16/2018 56.5 57.05 55.73 56.54 1,476,153
07/13/2018 57.5 57.659 55.68 56.35 1,686,915
07/12/2018 55.5 57.47 55.21 57.32 2,439,627
07/11/2018 53.36 55.77 52.95 55.2 2,607,311
07/10/2018 53.39 54.63 53.165 53.65 2,002,632
07/09/2018 54.48 54.9 51.99 53.14 2,527,211
07/06/2018 51.85 54.4 51.8 53.75 2,290,950
07/05/2018 52.04 52.82 51.56 52.55 2,332,053
07/03/2018 52.47 52.51 51.15 51.905 1,296,289
07/02/2018 50.34 52.3651 50 52.32 2,096,198
06/29/2018 52.35 53.13 51.57 51.57 2,746,766
06/28/2018 49.69 52.18 49.25 51.91 2,859,682
06/27/2018 52.28 53.305 49.98 50.09 4,691,169
06/26/2018 52.67 52.67 51.14 51.97 4,893,115
06/25/2018 54.62 55.22 50.24 51.64 7,846,552
06/22/2018 58.72 58.87 54.25 54.34 15,534,190
06/21/2018 60.15 60.5 58.17 58.43 2,866,446
06/20/2018 61.67 62.53 59.71 59.86 3,176,610
06/19/2018 62.5 63.25 59.08 61.55 4,216,571
06/18/2018 60.66 64.17 59.56 63.71 3,957,876
06/15/2018 62.1 62.55 60.6273 61.89 2,179,945
06/14/2018 63.69 64.8699 62.55 62.58 4,094,632
06/13/2018 60.67 64.35 60.43 63.5 6,955,569
06/12/2018 56.74 61.45 56.59 60.65 7,454,048
06/11/2018 56.36 56.75 55.42 56.36 1,926,194
06/08/2018 55.48 56.75 55.4 56.19 1,959,454
06/07/2018 56.56 59 54.67 55.85 4,508,642
06/06/2018 56.62 56.91 55.54 56.2 2,476,343
06/05/2018 57 57.12 55.8068 57.02 2,323,784
06/04/2018 56.79 57.35 54.67 56.99 2,561,454
06/01/2018 53.84 56.88 53.8 56.72 3,195,866
05/31/2018 54.28 54.98 53.15 53.45 2,559,026
05/30/2018 52.62 54.93 52.5 54.39 3,245,887
05/29/2018 51.96 53.05 51.05 51.93 4,557,001
05/25/2018 54.48 57.72 52.11 52.5 8,886,817
05/24/2018 56.06 56.29 54.13 55.36 4,198,118
05/23/2018 55.8 56.73 55.06 56.28 2,447,230
05/22/2018 57.17 57.25 55.79 56.4 1,804,024
05/21/2018 58.41 58.8 56.32 56.67 2,845,821
05/18/2018 58.35 59.05 58.21 58.24 1,743,957
05/17/2018 57.27 58.51 57.1 58.3 1,814,730
05/16/2018 57.42 58.25 56.88 57.35 1,760,411
05/15/2018 57.02 57.4302 55.59 57.19 2,594,376
05/14/2018 59.46 60 57.02 57.33 2,361,612
05/11/2018 59.46 59.87 58.69 59.1 1,757,762
05/10/2018 58.98 59.29 57.85 59.13 2,272,387
05/09/2018 57.55 58.85 57.36 58.5 1,887,532
05/08/2018 56.06 57.19 55.12 57.15 1,881,115
05/07/2018 54.19 57.02 54.19 55.72 2,971,378
05/04/2018 52.39 54.63 52.02 54.39 2,024,099
05/03/2018 51.74 52.9764 51.06 52.71 1,229,705
05/02/2018 52.08 53.85 51.66 52.1 1,582,519
05/01/2018 50.27 51.97 50.16 51.91 1,310,476
04/30/2018 49.15 51.15 47.98 50.59 2,541,144
04/27/2018 52.82 52.96 48.62 49.59 5,108,952
04/26/2018 51.54 52.75 50.9 52.15 1,733,038
04/25/2018 52.61 52.71 49.28 50.61 2,918,408
04/24/2018 54.31 54.93 51.01 52.51 3,872,117
04/23/2018 54.41 55.81 53.31 53.86 2,768,643
04/20/2018 54.9 55.43 53.51 54.03 2,351,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio