Stockscreener 앱 받기
70.07
1.53%
-1.09
시간 외 거래:
69.50
-0.57
-0.81%
Nutanix Inc 주식 (NTNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $70.79 | $69.50 | $1.29 | 1,447,587.0 | -1.53% |
| 2025-11-03 | $72.42 | $71.00 | $1.42 | 1,968,283.0 | -0.11% |
| 2025-10-31 | $71.45 | $69.47 | $1.98 | 2,715,367.0 | +3.13% |
| 2025-10-30 | $70.40 | $67.75 | $2.65 | 1,501,186.0 | +1.38% |
| 2025-10-29 | $68.70 | $67.23 | $1.47 | 2,146,436.0 | -1.35% |
| 2025-10-28 | $70.06 | $69.01 | $1.05 | 1,184,495.0 | -0.69% |
| 2025-10-27 | $71.00 | $69.29 | $1.71 | 1,491,231.0 | -0.67% |
| 2025-10-24 | $70.82 | $69.92 | $0.90 | 1,418,932.0 | +0.42% |
| 2025-10-23 | $69.81 | $68.16 | $1.65 | 1,288,236.0 | +1.35% |
| 2025-10-22 | $69.47 | $68.21 | $1.26 | 1,569,570.0 | -0.42% |
| 2025-10-21 | $69.35 | $67.80 | $1.55 | 1,462,265.0 | +1.23% |
| 2025-10-20 | $68.37 | $67.45 | $0.92 | 1,479,692.0 | +0.87% |
| 2025-10-17 | $67.80 | $65.84 | $1.96 | 1,607,081.0 | +1.38% |
| 2025-10-16 | $68.48 | $66.62 | $1.86 | 2,743,350.0 | -1.71% |
| 2025-10-15 | $68.65 | $67.38 | $1.27 | 2,339,212.0 | -0.06% |
| 2025-10-14 | $68.83 | $67.50 | $1.33 | 2,534,724.0 | -1.39% |
| 2025-10-13 | $69.70 | $68.44 | $1.26 | 2,449,391.0 | +0.82% |
| 2025-10-10 | $69.60 | $67.89 | $1.71 | 3,309,602.0 | -0.63% |
| 2025-10-09 | $69.91 | $67.42 | $2.49 | 4,754,926.0 | -3.35% |
| 2025-10-08 | $71.88 | $69.54 | $2.34 | 4,693,772.0 | +1.73% |
| 2025-10-07 | $74.20 | $69.68 | $4.52 | 4,988,006.0 | -5.94% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $72.42 | $69.50 | $2.92 | 4,863,457.0 | -1.64% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):