Stockscreener 앱 받기
72.67
0.10%
-0.07
시간 외 거래:
71.00
-1.67
-2.30%
Nutanix Inc 주식 (NTNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $73.45 | $72.06 | $1.39 | 1,654,336.0 | -0.10% |
| 2026-10-27 | $74.13 | $72.65 | $1.48 | 2,429,726.0 | +0.04% |
| 2026-10-26 | $72.84 | $70.95 | $1.89 | 1,834,729.0 | +3.02% |
| 2026-10-23 | $71.42 | $69.16 | $2.26 | 1,494,178.0 | +1.48% |
| 2026-10-22 | $70.49 | $68.08 | $2.41 | 1,803,525.0 | -0.80% |
| 2026-10-21 | $70.42 | $68.48 | $1.93 | 2,611,685.0 | +2.80% |
| 2026-10-20 | $68.39 | $66.45 | $1.94 | 2,191,059.0 | +0.99% |
| 2026-10-19 | $68.31 | $67.13 | $1.19 | 1,987,292.0 | +0.88% |
| 2026-10-16 | $71.38 | $66.31 | $5.07 | 2,472,663.0 | -4.34% |
| 2026-10-15 | $70.27 | $67.20 | $3.07 | 3,386,116.0 | +0.19% |
| 2026-10-14 | $73.88 | $69.75 | $4.12 | 3,505,338.0 | -4.16% |
| 2026-10-13 | $75.28 | $72.77 | $2.51 | 2,236,259.0 | -1.70% |
| 2026-10-12 | $75.98 | $73.93 | $2.05 | 2,618,297.0 | -0.66% |
| 2026-10-09 | $74.66 | $72.99 | $1.67 | 2,096,171.0 | +2.08% |
| 2026-10-08 | $74.20 | $72.75 | $1.44 | 1,717,651.0 | -0.42% |
| 2026-10-07 | $74.30 | $73.01 | $1.29 | 2,953,593.0 | +0.01% |
| 2026-10-06 | $74.04 | $72.60 | $1.44 | 4,257,604.0 | +0.00% |
| 2026-10-05 | $74.19 | $72.29 | $1.90 | 3,373,757.0 | +1.55% |
| 2026-10-02 | $72.75 | $71.81 | $0.935 | 1,960,302.0 | +1.08% |
| 2026-10-01 | $71.97 | $69.85 | $2.12 | 2,382,010.0 | +1.58% |
| 2026-09-30 | $71.25 | $69.90 | $1.35 | 2,246,127.0 | +0.46% |
| 2026-09-29 | $70.32 | $67.91 | $2.41 | 2,329,079.0 | +2.02% |
Nutanix Inc 주식 (NTNX) 연도별 가격 이력
이 심층 분석에서는 Nutanix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nutanix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nutanix Inc 주식 (NTNX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $75.98 | $66.31 | $9.67 | 48,966,291.0 | +3.21% |
| 2026-09 | $71.25 | $65.25 | $6.00 | 48,295,697.0 | +2.68% |
| 2026-08 | $74.42 | $59.03 | $15.39 | 60,902,364.0 | +16.20% |
| 2026-07 | $60.47 | $50.45 | $10.02 | 69,011,305.0 | +15.80% |
| 2026-06 | $56.02 | $44.84 | $11.18 | 86,493,675.0 | -2.13% |
| 2026-05 | $53.17 | $41.40 | $11.77 | 88,025,680.0 | +27.34% |
| 2026-04 | $42.41 | $34.01 | $8.40 | 68,083,189.0 | +7.58% |
| 2026-03 | $42.25 | $37.20 | $5.05 | 89,082,001.0 | -0.71% |
| 2026-02 | $42.85 | $35.39 | $7.46 | 121,189,461.0 | -2.67% |
| 2026-01 | $54.15 | $38.65 | $15.50 | 82,439,112.0 | -23.91% |
Nutanix Inc 주식 (NTNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.34 | $46.12 | $7.22 | 96,864,183.0 | +8.70% |
| 2025-11 | $72.54 | $47.39 | $25.15 | 80,915,799.0 | -32.90% |
| 2025-10 | $77.90 | $65.84 | $12.06 | 56,955,800.0 | -4.23% |
| 2025-09 | $82.42 | $65.38 | $17.04 | 115,986,875.0 | +10.68% |
| 2025-08 | $76.20 | $62.16 | $14.04 | 68,535,365.0 | -10.59% |
| 2025-07 | $77.61 | $71.72 | $5.89 | 40,928,539.0 | -1.66% |
| 2025-06 | $79.27 | $71.44 | $7.83 | 55,525,140.0 | -0.33% |
| 2025-05 | $83.36 | $69.61 | $13.75 | 62,985,795.0 | +11.63% |
| 2025-04 | $71.61 | $54.66 | $16.95 | 55,707,818.0 | -1.59% |
| 2025-03 | $79.99 | $63.55 | $16.44 | 56,575,249.0 | -9.21% |
| 2025-02 | $79.90 | $65.65 | $14.25 | 43,397,256.0 | +11.82% |
| 2025-01 | $69.98 | $60.42 | $9.56 | 39,773,583.0 | +12.40% |
Nutanix Inc 주식 (NTNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.20 | $60.95 | $9.25 | 55,052,735.0 | -5.68% |
| 2024-11 | $75.80 | $61.61 | $14.19 | 60,151,844.0 | +5.12% |
| 2024-10 | $65.86 | $56.36 | $9.50 | 34,170,377.0 | +4.81% |
| 2024-09 | $63.48 | $57.31 | $6.17 | 39,951,140.0 | -6.24% |
| 2024-08 | $64.25 | $43.35 | $20.90 | 51,611,156.0 | +25.10% |
| 2024-07 | $60.71 | $46.93 | $13.78 | 63,127,360.0 | -11.15% |
| 2024-06 | $57.69 | $51.83 | $5.86 | 53,412,516.0 | +2.78% |
| 2024-05 | $73.69 | $53.00 | $20.69 | 60,917,061.0 | -8.87% |
| 2024-04 | $66.98 | $58.10 | $8.88 | 45,142,293.0 | -1.65% |
| 2024-03 | $66.99 | $61.04 | $5.95 | 58,734,835.0 | -2.28% |
| 2024-02 | $63.79 | $53.30 | $10.49 | 57,427,683.0 | +12.38% |
| 2024-01 | $57.53 | $44.50 | $13.03 | 57,400,462.0 | +17.84% |
20.43%
0.54%
자본화:
|
볼륨(24시간):