DOW FUTURES FALL, BUT INDEX HEADS TOWARD BEST MONTH IN MORE THAN THREE DECADES

General Motors announces smaller deal with electric car-maker Nikola

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.07+1.00 (+3.69%)

At close: 1:00PM EST

28.31 +0.24 (0.86%)
Before hours: 9:18AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	27.42	28.48	27.42	28.07	28.07	1,760,100
Nov. 25, 2020	28.20	28.28	26.82	27.07	27.07	3,265,300
Nov. 24, 2020	30.56	30.99	27.91	28.21	28.21	5,780,300
Nov. 23, 2020	28.64	28.87	28.02	28.47	28.47	4,525,100
Nov. 20, 2020	27.82	28.77	27.47	28.47	28.47	3,044,800
Nov. 19, 2020	27.44	27.95	27.16	27.59	27.59	1,561,900
Nov. 18, 2020	26.76	27.43	26.40	26.86	26.86	1,713,900
Nov. 17, 2020	26.41	27.08	26.12	26.98	26.98	1,224,800
Nov. 16, 2020	26.60	27.01	26.41	26.71	26.71	1,093,500
Nov. 13, 2020	25.92	26.40	25.71	26.37	26.37	1,662,200
Nov. 12, 2020	25.73	26.08	25.49	25.62	25.62	1,444,600
Nov. 11, 2020	25.04	26.09	24.88	25.66	25.66	1,510,200
Nov. 10, 2020	25.86	26.06	24.75	24.84	24.84	1,693,300
Nov. 09, 2020	26.76	27.27	26.08	26.09	26.09	2,133,900
Nov. 06, 2020	25.35	26.02	24.92	25.90	25.90	1,643,000
Nov. 05, 2020	25.57	25.90	25.20	25.38	25.38	1,406,400
Nov. 04, 2020	25.27	25.73	24.92	25.11	25.11	1,473,400
Nov. 03, 2020	23.60	24.94	23.48	24.73	24.73	1,503,800
Nov. 02, 2020	24.65	24.65	23.07	23.36	23.36	1,681,700
Oct. 30, 2020	25.10	25.31	24.03	24.34	24.34	2,196,000
Oct. 29, 2020	24.85	25.49	24.66	25.36	25.36	1,515,100
Oct. 28, 2020	24.00	24.78	23.75	24.56	24.56	2,061,500
Oct. 27, 2020	24.22	24.88	24.22	24.54	24.54	1,146,400
Oct. 26, 2020	24.94	25.33	24.02	24.26	24.26	1,804,200
Oct. 23, 2020	25.36	25.65	24.60	25.32	25.32	1,959,100
Oct. 22, 2020	24.61	25.24	24.27	25.05	25.05	2,165,600
Oct. 21, 2020	23.71	24.60	23.71	24.40	24.40	2,026,900
Oct. 20, 2020	24.50	24.73	23.83	23.90	23.90	1,717,900
Oct. 19, 2020	24.48	24.96	24.22	24.29	24.29	1,779,100
Oct. 16, 2020	24.47	24.77	24.41	24.47	24.47	1,677,900
Oct. 15, 2020	23.62	24.52	23.61	24.39	24.39	1,654,100
Oct. 14, 2020	23.99	24.65	23.73	24.51	24.51	2,467,800
Oct. 13, 2020	23.29	24.01	23.29	23.79	23.79	2,054,300
Oct. 12, 2020	23.14	23.63	22.77	23.41	23.41	2,205,900
Oct. 09, 2020	23.00	23.40	22.89	23.12	23.12	1,757,500
Oct. 08, 2020	21.65	23.11	21.61	22.81	22.81	3,180,000
Oct. 07, 2020	21.68	21.95	21.35	21.37	21.37	1,534,400
Oct. 06, 2020	22.01	22.52	21.39	21.46	21.46	2,229,900
Oct. 05, 2020	22.38	22.40	21.86	22.03	22.03	1,645,300
Oct. 02, 2020	22.18	23.28	22.11	22.25	22.25	1,791,300
Oct. 01, 2020	22.54	23.13	22.44	22.99	22.99	2,880,500
Sep. 30, 2020	22.10	22.58	21.96	22.18	22.18	2,393,900
Sep. 29, 2020	22.09	22.36	21.80	22.13	22.13	1,329,500
Sep. 28, 2020	22.16	22.19	21.81	22.01	22.01	1,394,100
Sep. 25, 2020	21.37	21.85	21.26	21.78	21.78	1,498,900
Sep. 24, 2020	21.22	21.73	20.85	21.26	21.26	1,751,100
Sep. 23, 2020	22.62	22.73	21.34	21.39	21.39	2,020,200
Sep. 22, 2020	22.37	22.73	21.85	22.69	22.69	2,874,700
Sep. 21, 2020	21.18	21.84	20.95	21.64	21.64	2,855,600
Sep. 18, 2020	22.50	22.66	21.52	22.05	22.05	6,198,600
Sep. 17, 2020	23.16	23.36	22.41	22.59	22.59	3,176,300
Sep. 16, 2020	24.13	24.64	23.75	23.82	23.82	2,475,100
Sep. 15, 2020	24.70	24.94	24.08	24.25	24.25	1,752,900
Sep. 14, 2020	24.16	24.93	24.10	24.64	24.64	2,249,800
Sep. 11, 2020	24.94	25.02	23.49	23.93	23.93	3,377,400
Sep. 10, 2020	25.89	26.16	24.64	24.72	24.72	3,218,500
Sep. 09, 2020	25.25	25.69	24.48	25.56	25.56	2,326,600
Sep. 08, 2020	24.05	26.07	24.01	25.05	25.05	5,547,900
Sep. 04, 2020	25.88	25.98	24.44	25.07	25.07	3,483,200
Sep. 03, 2020	26.62	26.91	25.40	26.11	26.11	3,902,000
Sep. 02, 2020	27.83	28.44	26.95	27.46	27.46	3,629,600
Sep. 01, 2020	28.87	28.99	27.84	28.15	28.15	4,465,200
Aug. 31, 2020	27.79	29.32	27.57	28.71	28.71	11,186,500
Aug. 28, 2020	23.79	28.53	23.09	28.03	28.03	68,094,000
Aug. 27, 2020	21.71	21.91	21.12	21.70	21.70	2,823,400
Aug. 26, 2020	21.02	21.98	21.02	21.64	21.64	3,315,400
Aug. 25, 2020	21.17	21.52	20.82	20.89	20.89	1,873,200
Aug. 24, 2020	20.98	21.39	20.95	21.22	21.22	1,572,700
Aug. 21, 2020	21.33	21.60	20.88	20.98	20.98	1,698,500
Aug. 20, 2020	20.72	21.53	20.53	21.48	21.48	1,899,100
Aug. 19, 2020	21.23	21.40	20.79	20.84	20.84	1,975,400
Aug. 18, 2020	21.23	21.60	21.14	21.17	21.17	1,492,400
Aug. 17, 2020	21.20	21.44	20.99	21.16	21.16	1,342,600
Aug. 14, 2020	21.67	21.82	20.90	21.20	21.20	2,403,100
Aug. 13, 2020	22.16	22.39	21.70	21.72	21.72	1,793,000
Aug. 12, 2020	22.71	23.16	22.25	22.32	22.32	1,488,300
Aug. 11, 2020	22.67	23.36	22.28	22.59	22.59	1,893,700
Aug. 10, 2020	22.47	22.73	21.82	22.52	22.52	2,224,600
Aug. 07, 2020	23.01	23.21	21.76	22.22	22.22	2,287,800
Aug. 06, 2020	23.79	23.87	23.18	23.30	23.30	1,256,500
Aug. 05, 2020	23.30	23.78	23.15	23.75	23.75	1,625,600
Aug. 04, 2020	22.84	23.44	22.51	23.29	23.29	2,656,700
Aug. 03, 2020	22.56	22.91	22.14	22.84	22.84	1,835,700
Jul. 31, 2020	22.39	22.45	21.53	22.19	22.19	2,687,000
Jul. 30, 2020	21.71	22.25	21.14	22.18	22.18	1,570,200
Jul. 29, 2020	21.98	22.26	21.86	22.08	22.08	1,960,200
Jul. 28, 2020	21.49	22.36	21.36	21.79	21.79	2,341,700
Jul. 27, 2020	21.32	21.75	20.95	21.65	21.65	2,007,200
Jul. 24, 2020	22.18	22.29	21.01	21.12	21.12	3,178,100
Jul. 23, 2020	22.46	23.28	22.20	22.38	22.38	2,296,100
Jul. 22, 2020	22.37	23.32	22.33	22.38	22.38	1,677,100
Jul. 21, 2020	22.25	23.38	22.05	22.45	22.45	3,147,800
Jul. 20, 2020	22.15	22.22	21.26	21.88	21.88	3,659,900
Jul. 17, 2020	20.36	23.19	20.06	22.06	22.06	15,464,300
Jul. 16, 2020	20.50	20.59	20.20	20.35	20.35	1,970,700
Jul. 15, 2020	21.09	21.45	20.29	20.77	20.77	3,354,400
Jul. 14, 2020	21.05	21.12	19.83	20.82	20.82	4,124,000
Jul. 13, 2020	23.50	23.64	20.98	21.00	21.00	3,963,400
Jul. 10, 2020	23.52	24.00	23.12	23.34	23.34	2,000,900
Jul. 09, 2020	24.10	24.16	23.02	23.62	23.62	1,515,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.26(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.87(+0.13%)

DOW FUTURES FALL, BUT INDEX HEADS TOWARD BEST MONTH IN MORE THAN THREE DECADES

Nutanix, Inc. (NTNX)

S&P/TSX
17,396.56
+45.26(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.87(+0.13%)