Stockscreener 앱 받기
67.90
1.16%
0.78
시간 외 거래:
67.41
-0.49
-0.72%
Nutanix Inc 주식 (NTNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $68.29 | $66.41 | $1.88 | 2,978,136.0 | +1.16% |
| 2025-09-02 | $67.31 | $65.38 | $1.93 | 3,975,040.0 | -0.13% |
| 2025-08-29 | $67.72 | $65.95 | $1.77 | 4,667,453.0 | +1.74% |
| 2025-08-28 | $66.70 | $62.16 | $4.54 | 10,970,464.0 | -5.09% |
| 2025-08-27 | $70.48 | $69.03 | $1.45 | 7,190,330.0 | +2.20% |
| 2025-08-26 | $69.06 | $67.93 | $1.13 | 3,352,434.0 | +0.18% |
| 2025-08-25 | $68.95 | $67.95 | $1.00 | 2,304,598.0 | -1.18% |
| 2025-08-22 | $69.00 | $67.30 | $1.70 | 2,797,524.0 | +1.25% |
| 2025-08-21 | $69.23 | $67.54 | $1.69 | 2,751,324.0 | -2.43% |
| 2025-08-20 | $69.91 | $67.85 | $2.06 | 4,283,968.0 | +2.53% |
| 2025-08-19 | $69.72 | $67.77 | $1.95 | 2,008,425.0 | -2.23% |
| 2025-08-18 | $69.53 | $68.75 | $0.78 | 1,791,907.0 | +1.14% |
| 2025-08-15 | $69.63 | $68.52 | $1.11 | 2,340,542.0 | +0.10% |
| 2025-08-14 | $69.94 | $68.11 | $1.83 | 1,846,681.0 | -2.25% |
| 2025-08-13 | $70.40 | $68.95 | $1.45 | 2,414,617.0 | +1.21% |
| 2025-08-12 | $69.60 | $68.39 | $1.21 | 2,927,920.0 | +0.80% |
| 2025-08-11 | $72.01 | $68.66 | $3.35 | 3,381,006.0 | -3.91% |
| 2025-08-08 | $72.84 | $71.44 | $1.41 | 1,976,035.0 | -1.35% |
| 2025-08-07 | $76.20 | $70.73 | $5.47 | 3,227,716.0 | -4.12% |
| 2025-08-06 | $75.76 | $73.33 | $2.43 | 1,791,701.0 | +3.27% |
| 2025-08-05 | $75.50 | $73.29 | $2.21 | 2,516,307.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $68.29 | $65.38 | $2.91 | 9,931,312.0 | +1.03% |
| 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% |
Nutanix Inc 주식 (NTNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.83 | $43.10 | $4.73 | 38,007,374.0 | +10.68% |
| 2023-11 | $45.40 | $36.12 | $9.28 | 41,230,859.0 | +19.07% |
| 2023-10 | $39.63 | $33.78 | $5.85 | 48,476,168.0 | +3.76% |
| 2023-09 | $36.85 | $33.30 | $3.55 | 56,206,593.0 | +12.15% |
| 2023-08 | $31.99 | $28.49 | $3.50 | 33,441,285.0 | +2.98% |
| 2023-07 | $30.96 | $26.85 | $4.11 | 26,331,934.0 | +7.66% |
| 2023-06 | $30.73 | $26.47 | $4.26 | 33,378,911.0 | -5.30% |
| 2023-05 | $30.59 | $23.80 | $6.79 | 34,531,806.0 | +23.52% |
| 2023-04 | $25.75 | $23.34 | $2.41 | 16,875,610.0 | -7.73% |
| 2023-03 | $29.32 | $23.85 | $5.47 | 42,273,986.0 | -8.00% |
| 2023-02 | $29.95 | $27.47 | $2.48 | 22,720,635.0 | +1.36% |
| 2023-01 | $29.19 | $24.70 | $4.49 | 29,166,842.0 | +6.99% |
3.71%
0.02%
자본화:
|
볼륨(24시간):