Quantcast

Historical Stock Prices

NTNX 
$42.13
*  
0.52
1.22%
Get NTNX Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 42.06 42.71 40.9408 42.12 1,448,713
11/15/2018 41.37 43.3369 41.03 42.65 1,535,653
11/14/2018 41.92 42.6 40.8357 41.44 1,177,991
11/13/2018 42.49 42.94 41.2 41.52 1,751,452
11/12/2018 43.16 43.64 40.36 41.64 2,154,591
11/09/2018 45.05 45.2 42.72 43.57 1,926,071
11/08/2018 45.69 46.34 45.1 45.65 1,292,563
11/07/2018 45 47 44.28 45.73 3,022,633
11/06/2018 42.47 46.25 42.01 44.41 5,922,447
11/05/2018 43.09 43.09 41.44 42.39 1,190,022
11/02/2018 43.48 44.35 42.33 43.09 1,661,317
11/01/2018 41.77 43.67 40.72 43.35 2,297,411
10/31/2018 40.21 42.35 40.14 41.51 2,757,029
10/30/2018 37 39.57 36.8001 39.35 2,864,042
10/29/2018 37.81 38.23 36.5 37.07 3,479,303
10/26/2018 36.74 37.57 35.38 35.95 3,972,601
10/25/2018 37.85 38.84 37.5 38.26 1,758,448
10/24/2018 39.45 39.95 37.3 37.44 1,589,423
10/23/2018 38.3 39.585 37.64 39.44 4,606,813
10/22/2018 39.14 40.27 38.37 39.71 2,174,418
10/19/2018 41.21 41.21 37.44 38.76 5,539,428
10/18/2018 41.9 42.345 40.44 40.97 1,682,089
10/17/2018 42.54 42.55 40.82 42.29 2,018,782
10/16/2018 41.14 42.38 40.64 42.31 2,677,858
10/15/2018 41.32 41.32 40.01 40.29 2,741,877
10/12/2018 40.25 41.52 39.75 41.46 3,218,893
10/11/2018 38.35 40.135 37.51 38.59 4,882,172
10/10/2018 39.97 40.24 38.7303 38.93 4,010,220
10/09/2018 40.11 41.4791 39.58 40.54 3,433,867
10/08/2018 41.79 42.76 38.8797 40.28 5,671,417
10/05/2018 42.41 43.38 41.77 42.58 4,181,105
10/04/2018 43.03 44.3 42.1 42.32 4,391,018
10/03/2018 42.3 44.2 42.3 43.25 4,857,871
10/02/2018 43.41 43.5784 41.7 41.81 3,774,354
10/01/2018 43.02 44.25 42.95 43.43 3,440,132
09/28/2018 42.26 43.42 42.26 42.72 2,360,136
09/27/2018 42.24 43.2 42.12 42.59 2,192,561
09/26/2018 43.21 43.65 42.14 42.24 2,275,681
09/25/2018 42.5 43.6299 41.68 43.12 4,462,930
09/24/2018 41.87 44 41 42.4 11,648,730
09/21/2018 48.34 48.58 46.2 46.45 4,067,504
09/20/2018 47.06 48.41 45.91 48.01 4,412,108
09/19/2018 49.86 50.3 46.48 46.67 4,614,514
09/18/2018 48.99 50.64 48.1 49.65 6,069,772
09/17/2018 51.99 52.139 46.31 46.43 8,179,651
09/14/2018 52.26 53.39 51.95 52.5 1,448,593
09/13/2018 51.58 52.97 51.351 52.3 2,245,311
09/12/2018 51.85 52.98 50.3762 51.48 2,726,423
09/11/2018 53.16 53.83 51.72 52.29 4,045,054
09/10/2018 51.62 52.11 50.71 51.82 3,602,439
09/07/2018 50.9 52.6199 50.01 51.33 2,464,696
09/06/2018 53.11 53.32 50.8719 51.41 3,068,812
09/05/2018 56 56.469 51.87 53.09 5,265,063
09/04/2018 56.18 57.15 54.39 56.38 4,282,913
08/31/2018 57.15 61.96 56.01 56.32 7,103,735
08/30/2018 62 63.38 60.17 60.82 4,293,851
08/29/2018 60.34 61.915 60.34 61.13 2,917,382
08/28/2018 60.14 60.84 59.65 60.55 2,924,742
08/27/2018 58.15 60.05 58 59.6 3,352,048
08/24/2018 56.11 57.45 55.9 56.97 2,119,663
08/23/2018 55.34 57 55.34 56.21 2,416,651
08/22/2018 53.52 55.97 53.22 55.26 2,114,087
08/21/2018 53.4 54.58 53.1 53.56 1,232,375
08/20/2018 53.61 53.9 52.11 52.93 1,416,573
08/17/2018 53.41 54.4 51.05 53.59 4,576,959
08/16/2018 56 56.7 55.45 55.66 1,244,157
*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