Nutanix Inc. Class A Common Stockのデータ

Nutanix Inc. Class A Common Stockの基本情報

名前 Nutanix Inc. Class A Common Stock
ティッカー NTNX
国 United States
上場年 2016.0
セクター Technology

Nutanix Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.81 33.83 34.81 34.62 1118100.0 34.62
2021-02-12 34.87 33.51 34.87 34.42 2095600.0 34.42
2021-02-11 35.58 34.53 35.11 35.07 1282500.0 35.07
2021-02-10 35.39 34.05 35.05 34.51 814100.0 34.51
2021-02-09 35.14 34.13 34.13 34.81 1141900.0 34.81
2021-02-08 35.23 33.85 34.0 34.63 1334600.0 34.63
2021-02-05 33.58 33.11 33.34 33.58 824600.0 33.58
2021-02-04 33.67 33.0 33.47 33.14 697500.0 33.14
2021-02-03 33.37 32.39 32.54 33.21 824500.0 33.21
2021-02-02 32.72 31.76 31.86 32.56 980600.0 32.56
2021-02-01 31.88 30.52 30.78 31.37 1314300.0 31.37
2021-01-29 31.47 30.1 30.98 30.52 1470000.0 30.52
2021-01-28 31.73 30.81 31.03 31.18 1231100.0 31.18
2021-01-27 32.22 30.72 31.77 30.77 1742000.0 30.77
2021-01-26 33.6 32.23 33.6 32.47 1251500.0 32.47
2021-01-25 34.22 32.6 33.93 33.33 1309100.0 33.33
2021-01-22 33.6 33.0 33.45 33.52 945400.0 33.52
2021-01-21 33.81 32.8 33.26 33.32 1261200.0 33.32
2021-01-20 33.46 31.33 31.62 33.24 2090200.0 33.24
2021-01-19 31.48 30.65 31.08 31.11 1275100.0 31.11
2021-01-15 31.94 30.72 31.77 30.78 1226500.0 30.78
2021-01-14 32.16 31.13 31.13 31.41 1189600.0 31.41
2021-01-13 31.69 30.64 31.25 30.96 1421600.0 30.96
2021-01-12 31.48 30.74 30.74 31.11 1394900.0 31.11
2021-01-11 31.25 30.35 30.8 30.72 1060500.0 30.72
2021-01-08 31.76 30.57 31.13 31.05 1347200.0 31.05
2021-01-07 31.01 30.05 30.05 30.93 1620200.0 30.93
2021-01-06 31.19 29.85 30.84 30.04 3252400.0 30.04
2021-01-05 32.08 31.0 31.43 31.1 2031200.0 31.1
2021-01-04 32.25 31.02 32.25 31.21 1830800.0 31.21
2020-12-31 32.81 31.8 32.2 31.87 1181000.0 31.87
2020-12-30 32.59 31.88 31.93 32.3 1391200.0 32.3
2020-12-29 32.8 31.63 32.66 31.85 1955100.0 31.85
2020-12-28 33.77 32.22 33.6 32.38 3140400.0 32.38
2020-12-24 33.57 33.06 33.57 33.22 545700.0 33.22
2020-12-23 34.22 33.18 34.0 33.21 1610600.0 33.21
2020-12-22 33.98 32.91 33.43 33.86 1836400.0 33.86
2020-12-21 33.58 32.61 32.9 32.85 2229900.0 32.85
2020-12-18 33.7 31.74 31.99 33.67 9772900.0 33.67
2020-12-17 32.18 30.62 31.09 32.04 2629900.0 32.04
2020-12-16 32.23 30.79 31.72 30.98 2533500.0 30.98
2020-12-15 32.15 31.1 31.84 31.75 1673100.0 31.75
2020-12-14 32.18 30.83 31.15 31.42 4223600.0 31.42
2020-12-11 31.81 30.5 30.71 31.11 2089800.0 31.11
2020-12-10 31.06 29.2 29.29 31.0 1925300.0 31.0
2020-12-09 31.38 29.13 29.8 29.73 5022300.0 29.73
2020-12-08 29.79 28.51 28.51 29.53 1557400.0 29.53
2020-12-07 29.09 28.41 28.76 28.58 1027600.0 28.58
2020-12-04 28.94 28.4 28.4 28.88 1540800.0 28.88
2020-12-03 28.9 27.88 28.5 27.96 1563000.0 27.96
2020-12-02 28.5 27.25 27.58 28.4 2087700.0 28.4
2020-12-01 28.29 27.3 27.37 27.8 1850700.0 27.8
2020-11-30 28.35 27.06 28.19 27.39 2043700.0 27.39
2020-11-27 28.48 27.42 27.42 28.07 1760100.0 28.07
2020-11-25 28.28 26.82 28.2 27.07 3265300.0 27.07
2020-11-24 30.99 27.91 30.56 28.21 5780300.0 28.21
2020-11-23 28.87 28.02 28.64 28.47 4525100.0 28.47
2020-11-20 28.77 27.47 27.82 28.47 3044800.0 28.47
2020-11-19 27.95 27.16 27.44 27.59 1561900.0 27.59
2020-11-18 27.43 26.4 26.76 26.86 1713900.0 26.86
2020-11-17 27.08 26.12 26.41 26.98 1224800.0 26.98
2020-11-16 27.01 26.41 26.6 26.71 1093500.0 26.71
2020-11-13 26.4 25.71 25.92 26.37 1662200.0 26.37
2020-11-12 26.08 25.49 25.73 25.62 1444600.0 25.62
2020-11-11 26.09 24.88 25.04 25.66 1510200.0 25.66
2020-11-10 26.06 24.75 25.86 24.84 1693300.0 24.84
2020-11-09 27.27 26.08 26.76 26.09 2133900.0 26.09
2020-11-06 26.02 24.92 25.35 25.9 1643000.0 25.9
2020-11-05 25.9 25.2 25.57 25.38 1406400.0 25.38
2020-11-04 25.73 24.92 25.27 25.11 1473400.0 25.11
2020-11-03 24.94 23.48 23.6 24.73 1503800.0 24.73
2020-11-02 24.65 23.07 24.65 23.36 1681700.0 23.36
2020-10-30 25.31 24.03 25.1 24.34 2196000.0 24.34
2020-10-29 25.49 24.66 24.85 25.36 1515100.0 25.36
2020-10-28 24.78 23.75 24.0 24.56 2061500.0 24.56
2020-10-27 24.88 24.22 24.22 24.54 1146400.0 24.54
2020-10-26 25.33 24.02 24.94 24.26 1804200.0 24.26
2020-10-23 25.65 24.6 25.36 25.32 1959100.0 25.32
2020-10-22 25.24 24.27 24.61 25.05 2165600.0 25.05
2020-10-21 24.6 23.71 23.71 24.4 2026900.0 24.4
2020-10-20 24.73 23.83 24.5 23.9 1717900.0 23.9
2020-10-19 24.96 24.22 24.48 24.29 1779100.0 24.29
2020-10-16 24.77 24.41 24.47 24.47 1677900.0 24.47
2020-10-15 24.52 23.61 23.62 24.39 1654100.0 24.39
2020-10-14 24.65 23.73 23.99 24.51 2467800.0 24.51
2020-10-13 24.01 23.29 23.29 23.79 2054300.0 23.79
2020-10-12 23.63 22.77 23.14 23.41 2205900.0 23.41
2020-10-09 23.4 22.89 23.0 23.12 1757500.0 23.12
2020-10-08 23.11 21.61 21.65 22.81 3180000.0 22.81
2020-10-07 21.95 21.35 21.68 21.37 1534400.0 21.37
2020-10-06 22.52 21.39 22.01 21.46 2229900.0 21.46
2020-10-05 22.4 21.86 22.38 22.03 1645300.0 22.03
2020-10-02 23.28 22.11 22.18 22.25 1791300.0 22.25
2020-10-01 23.13 22.44 22.54 22.99 2880500.0 22.99
2020-09-30 22.58 21.96 22.1 22.18 2393900.0 22.18
2020-09-29 22.36 21.8 22.09 22.13 1329500.0 22.13
2020-09-28 22.19 21.81 22.16 22.01 1394100.0 22.01
2020-09-25 21.85 21.26 21.37 21.78 1498900.0 21.78
2020-09-24 21.73 20.85 21.22 21.26 1751100.0 21.26
2020-09-23 22.73 21.34 22.62 21.39 2020200.0 21.39
2020-09-22 22.73 21.85 22.37 22.69 2874700.0 22.69
2020-09-21 21.84 20.95 21.18 21.64 2855600.0 21.64
2020-09-18 22.66 21.52 22.5 22.05 6198600.0 22.05
2020-09-17 23.36 22.41 23.16 22.59 3176300.0 22.59
2020-09-16 24.64 23.75 24.13 23.82 2475100.0 23.82
2020-09-15 24.94 24.08 24.7 24.25 1752900.0 24.25
2020-09-14 24.93 24.1 24.16 24.64 2249800.0 24.64
2020-09-11 25.02 23.49 24.94 23.93 3377400.0 23.93
2020-09-10 26.16 24.64 25.89 24.72 3218500.0 24.72
2020-09-09 25.69 24.48 25.25 25.56 2326600.0 25.56
2020-09-08 26.07 24.01 24.05 25.05 5547900.0 25.05
2020-09-04 25.98 24.44 25.88 25.07 3483200.0 25.07
2020-09-03 26.91 25.4 26.62 26.11 3902000.0 26.11
2020-09-02 28.44 26.95 27.83 27.46 3629600.0 27.46
2020-09-01 28.99 27.84 28.87 28.15 4465200.0 28.15
2020-08-31 29.32 27.57 27.79 28.71 11186500.0 28.71
2020-08-28 28.53 23.09 23.79 28.03 68094000.0 28.03
2020-08-27 21.91 21.12 21.71 21.7 2823400.0 21.7
2020-08-26 21.98 21.02 21.02 21.64 3315400.0 21.64
2020-08-25 21.52 20.82 21.17 20.89 1873200.0 20.89
2020-08-24 21.39 20.95 20.98 21.22 1572700.0 21.22
2020-08-21 21.6 20.88 21.33 20.98 1698500.0 20.98
2020-08-20 21.53 20.53 20.72 21.48 1899100.0 21.48
2020-08-19 21.4 20.79 21.23 20.84 1975400.0 20.84
2020-08-18 21.6 21.14 21.23 21.17 1492400.0 21.17
2020-08-17 21.44 20.99 21.2 21.16 1342600.0 21.16
2020-08-14 21.82 20.9 21.67 21.2 2403100.0 21.2
2020-08-13 22.39 21.7 22.16 21.72 1793000.0 21.72
2020-08-12 23.16 22.25 22.71 22.32 1488300.0 22.32
2020-08-11 23.36 22.28 22.67 22.59 1893700.0 22.59
2020-08-10 22.73 21.82 22.47 22.52 2224600.0 22.52
2020-08-07 23.21 21.76 23.01 22.22 2287800.0 22.22
2020-08-06 23.87 23.18 23.79 23.3 1256500.0 23.3
2020-08-05 23.78 23.15 23.3 23.75 1625600.0 23.75
2020-08-04 23.44 22.51 22.84 23.29 2656700.0 23.29
2020-08-03 22.91 22.14 22.56 22.84 1835700.0 22.84
2020-07-31 22.45 21.53 22.39 22.19 2687000.0 22.19
2020-07-30 22.25 21.14 21.71 22.18 1570200.0 22.18
2020-07-29 22.26 21.86 21.98 22.08 1960200.0 22.08
2020-07-28 22.36 21.36 21.49 21.79 2341700.0 21.79
2020-07-27 21.75 20.95 21.32 21.65 2007200.0 21.65
2020-07-24 22.29 21.01 22.18 21.12 3178100.0 21.12
2020-07-23 23.28 22.2 22.46 22.38 2296100.0 22.38
2020-07-22 23.32 22.33 22.37 22.38 1677100.0 22.38
2020-07-21 23.38 22.05 22.25 22.45 3147800.0 22.45
2020-07-20 22.22 21.26 22.15 21.88 3659900.0 21.88
2020-07-17 23.19 20.06 20.36 22.06 15464300.0 22.06
2020-07-16 20.59 20.2 20.5 20.35 1970700.0 20.35
2020-07-15 21.45 20.29 21.09 20.77 3354400.0 20.77
2020-07-14 21.12 19.83 21.05 20.82 4124000.0 20.82
2020-07-13 23.64 20.98 23.5 21.0 3963400.0 21.0
2020-07-10 24.0 23.12 23.52 23.34 2000900.0 23.34
2020-07-09 24.16 23.02 24.1 23.62 1515200.0 23.62
2020-07-08 23.96 23.26 23.26 23.95 1225800.0 23.95
2020-07-07 23.75 23.17 23.38 23.23 1134600.0 23.23
2020-07-06 24.55 23.53 24.33 23.62 2080200.0 23.62
2020-07-02 24.51 23.82 24.03 23.87 2320000.0 23.87
2020-07-01 24.12 23.36 23.36 23.96 2294800.0 23.96
2020-06-30 23.8 22.7 22.84 23.7 2446000.0 23.7
2020-06-29 22.8 21.89 22.51 22.8 1663400.0 22.8
2020-06-26 22.74 21.15 21.5 22.65 4237500.0 22.65
2020-06-25 22.66 20.57 22.53 21.64 7098300.0 21.64
2020-06-24 23.77 22.42 23.43 22.69 2078500.0 22.69
2020-06-23 24.08 23.19 23.29 23.64 2008400.0 23.64
2020-06-22 23.32 22.79 23.17 23.12 1729900.0 23.12
2020-06-19 23.87 22.92 23.16 23.21 3352100.0 23.21
2020-06-18 23.22 22.59 22.98 22.93 2438000.0 22.93
2020-06-17 23.84 22.99 23.35 23.13 1776400.0 23.13
2020-06-16 24.39 23.1 24.07 23.39 2044700.0 23.39
2020-06-15 23.27 21.69 21.95 23.16 2128500.0 23.16
2020-06-12 22.63 21.5 22.26 22.52 2627000.0 22.52
2020-06-11 23.07 21.03 22.82 21.21 3968300.0 21.21
2020-06-10 24.77 23.78 24.24 24.05 2521500.0 24.05
2020-06-09 25.1 23.64 25.1 24.09 3191300.0 24.09
2020-06-08 25.49 23.89 24.06 25.35 4017300.0 25.35
2020-06-05 24.89 23.64 24.53 23.68 2804100.0 23.68
2020-06-04 24.65 23.85 24.02 24.28 2375600.0 24.28
2020-06-03 24.84 23.62 24.52 24.17 3557900.0 24.17
2020-06-02 24.72 23.72 24.11 24.38 3168700.0 24.38
2020-06-01 24.2 23.44 23.8 24.02 3548900.0 24.02
2020-05-29 24.17 22.73 22.95 24.06 5627500.0 24.06
2020-05-28 24.38 22.65 23.15 22.83 8500400.0 22.83
2020-05-27 25.03 23.2 24.6 24.91 6262700.0 24.91
2020-05-26 25.6 24.02 25.48 24.41 4661800.0 24.41
2020-05-22 24.7 23.46 24.0 24.61 3723900.0 24.61
2020-05-21 24.36 23.16 23.83 24.01 6269700.0 24.01
2020-05-20 23.5 21.4 21.61 23.45 8641500.0 23.45
2020-05-19 21.54 20.37 20.85 20.92 3072300.0 20.92
2020-05-18 21.68 20.9 21.21 21.23 2126700.0 21.23
2020-05-15 20.41 19.23 19.43 20.29 2354300.0 20.29
2020-05-14 19.91 19.09 19.72 19.64 3274400.0 19.64
2020-05-13 21.56 19.35 21.22 20.1 3148800.0 20.1
2020-05-12 22.44 21.16 22.12 21.21 2897600.0 21.21
2020-05-11 22.65 21.89 22.0 22.06 2908500.0 22.06
2020-05-08 22.33 21.42 22.0 22.2 3164200.0 22.2
2020-05-07 22.43 21.0 21.0 21.66 4941000.0 21.66
2020-05-06 21.27 19.53 20.23 20.68 7610100.0 20.68
2020-05-05 18.49 17.46 17.97 17.77 2780200.0 17.77
2020-05-04 18.28 17.29 17.94 17.64 3301700.0 17.64
2020-05-01 19.91 18.16 19.74 18.26 3766900.0 18.26
2020-04-30 21.16 20.09 20.5 20.49 2616900.0 20.49
2020-04-29 20.85 19.48 19.56 20.58 4186100.0 20.58
2020-04-28 19.8 18.71 19.34 18.95 3188100.0 18.95
2020-04-27 18.92 17.9 18.1 18.81 2851400.0 18.81
2020-04-24 18.0 17.09 17.1 17.79 2759800.0 17.79
2020-04-23 17.55 16.81 17.3 17.02 2406200.0 17.02
2020-04-22 17.32 16.42 16.7 17.23 1917700.0 17.23
2020-04-21 16.74 15.63 16.64 16.25 2514200.0 16.25
2020-04-20 17.23 16.44 16.53 16.85 4127300.0 16.85
2020-04-17 17.56 16.68 17.0 16.85 4247400.0 16.85
2020-04-16 17.45 16.52 17.17 17.4 2018600.0 17.4
2020-04-15 17.54 16.65 17.07 17.16 2663200.0 17.16
2020-04-14 18.22 17.53 17.62 17.91 3422700.0 17.91
2020-04-13 17.29 16.07 16.4 17.17 6038500.0 17.17
2020-04-09 17.27 16.15 16.97 16.35 4084500.0 16.35
2020-04-08 16.98 16.22 16.46 16.5 3314500.0 16.5
2020-04-07 17.19 15.84 17.19 15.97 2819200.0 15.97
2020-04-06 16.15 14.91 15.11 16.03 3848400.0 16.03
2020-04-03 14.59 13.76 14.24 14.33 2693300.0 14.33
2020-04-02 15.25 14.07 14.66 14.53 2638100.0 14.53
2020-04-01 15.68 14.56 15.21 14.78 2612500.0 14.78
2020-03-31 16.86 15.67 15.9 15.8 3656400.0 15.8
2020-03-30 17.25 15.9 16.92 16.03 3425200.0 16.03
2020-03-27 17.38 16.4 16.92 16.93 3076500.0 16.93
2020-03-26 19.0 16.93 18.73 17.62 6603900.0 17.62
2020-03-25 19.69 17.31 18.5 18.08 5468700.0 18.08
2020-03-24 18.42 16.8 16.8 18.37 5715500.0 18.37
2020-03-23 15.91 14.21 14.6 15.81 4921100.0 15.81
2020-03-20 16.31 14.08 14.58 14.6 6026600.0 14.6
2020-03-19 14.21 12.27 12.67 14.06 4583300.0 14.06
2020-03-18 13.92 11.78 12.05 12.8 6936600.0 12.8
2020-03-17 13.43 11.31 12.91 13.1 5344800.0 13.1
2020-03-16 13.97 12.48 12.51 12.49 5646300.0 12.49
2020-03-13 14.7 12.61 14.52 14.63 5828700.0 14.63
2020-03-12 15.13 13.34 14.3 13.34 7086000.0 13.34
2020-03-11 17.02 15.52 17.02 15.85 6848800.0 15.85
2020-03-10 18.73 16.75 18.67 17.46 5254800.0 17.46
2020-03-09 19.38 17.0 18.2 17.5 6646500.0 17.5
2020-03-06 21.31 19.92 20.99 20.25 4706700.0 20.25
2020-03-05 22.41 21.22 22.26 21.64 3156700.0 21.64
2020-03-04 22.84 21.88 22.55 22.82 3298200.0 22.82
2020-03-03 24.38 22.03 24.16 22.1 5357700.0 22.1
2020-03-02 24.85 22.9 24.63 24.09 4693100.0 24.09
2020-02-28 24.32 22.07 22.74 23.84 6778500.0 23.84
2020-02-27 26.35 23.02 24.48 23.3 21646200.0 23.3
2020-02-26 35.27 32.26 35.27 32.63 5458900.0 32.63
2020-02-25 37.35 34.44 37.35 34.7 3141400.0 34.7
2020-02-24 36.25 34.59 34.96 36.01 2356300.0 36.01
2020-02-21 37.12 35.73 37.02 36.97 1924800.0 36.97
2020-02-20 37.86 36.34 37.63 37.3 2031500.0 37.3
2020-02-19 37.74 36.87 37.4 37.42 2171200.0 37.42
2020-02-18 37.46 35.95 36.39 37.07 2895000.0 37.07