STOCK FUTURES FLAT AS NOVEMBER RALLY RUNS OUT OF STEAM

Investors to keep close watch on key U.S. economic data for sense of next Fed rate move

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.83

-0.48

(-1.16%)

At close: 04:00PM EST

40.83

0.00

(0.00%)

Pre-Market:

08:37AM EST

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2023	40.83	41.27	40.33	40.83	40.83	1,870,400
Nov 24, 2023	40.68	41.31	40.66	41.31	41.31	891,600
Nov 22, 2023	40.28	41.64	40.20	40.66	40.66	2,364,100
Nov 21, 2023	39.53	40.41	39.34	40.09	40.09	1,991,600
Nov 20, 2023	39.16	39.80	39.15	39.78	39.78	1,404,700
Nov 17, 2023	38.86	39.67	38.80	39.15	39.15	1,111,900
Nov 16, 2023	39.17	39.25	38.60	38.92	38.92	1,548,500
Nov 15, 2023	40.08	40.41	39.10	39.45	39.45	2,280,300
Nov 14, 2023	39.70	40.38	39.13	40.04	40.04	2,083,200
Nov 13, 2023	38.80	38.84	38.43	38.76	38.76	974,800
Nov 10, 2023	37.54	39.23	37.54	38.94	38.94	1,975,100
Nov 09, 2023	38.10	38.23	37.28	37.32	37.32	1,170,600
Nov 08, 2023	38.01	38.23	37.81	38.08	38.08	1,250,200
Nov 07, 2023	37.82	38.64	37.69	37.97	37.97	1,529,900
Nov 06, 2023	37.71	37.88	37.38	37.76	37.76	1,792,300
Nov 03, 2023	37.69	38.10	37.32	37.49	37.49	2,179,500
Nov 02, 2023	37.16	37.77	36.73	37.36	37.36	2,319,000
Nov 01, 2023	36.28	36.83	36.12	36.54	36.54	1,349,900
Oct 31, 2023	35.20	36.73	35.20	36.19	36.19	1,717,400
Oct 30, 2023	34.97	35.29	34.80	35.12	35.12	989,600
Oct 27, 2023	34.91	35.11	34.53	34.72	34.72	1,003,500
Oct 26, 2023	35.39	35.74	34.40	34.41	34.41	1,633,900
Oct 25, 2023	36.40	36.62	35.13	35.14	35.14	1,349,700
Oct 24, 2023	35.89	36.58	35.80	36.56	36.56	1,212,600
Oct 23, 2023	35.77	36.13	34.93	35.76	35.76	1,745,000
Oct 20, 2023	36.55	36.70	35.17	35.89	35.89	2,801,000
Oct 19, 2023	37.80	38.05	36.56	36.77	36.77	2,111,200
Oct 18, 2023	38.20	38.77	37.35	37.53	37.53	2,200,600
Oct 17, 2023	38.10	38.79	37.52	38.40	38.40	2,872,800
Oct 16, 2023	38.72	39.12	38.23	38.58	38.58	1,797,400
Oct 13, 2023	38.89	39.63	38.63	38.70	38.70	2,551,300
Oct 12, 2023	38.93	39.43	37.98	38.66	38.66	2,812,200
Oct 11, 2023	37.28	38.98	37.00	38.92	38.92	4,861,700
Oct 10, 2023	36.00	37.20	35.96	36.62	36.62	2,893,000
Oct 09, 2023	35.86	36.29	35.60	36.00	36.00	2,119,900
Oct 06, 2023	34.66	36.99	34.44	36.33	36.33	3,559,600
Oct 05, 2023	34.02	34.98	33.96	34.91	34.91	1,595,700
Oct 04, 2023	34.45	34.62	33.78	34.03	34.03	2,438,500
Oct 03, 2023	34.65	34.84	34.14	34.31	34.31	2,257,300
Oct 02, 2023	34.97	35.83	34.60	34.76	34.76	1,913,100
Sept 29, 2023	35.18	35.55	34.81	34.88	34.88	1,834,600
Sept 28, 2023	35.56	35.60	34.62	34.90	34.90	2,288,900
Sept 27, 2023	35.80	36.85	35.44	35.72	35.72	4,001,700
Sept 26, 2023	35.23	36.75	34.00	35.12	35.12	6,176,500
Sept 25, 2023	34.82	35.80	34.80	35.38	35.38	1,892,900
Sept 22, 2023	34.02	35.47	33.95	35.09	35.09	2,557,200
Sept 21, 2023	34.53	35.09	33.52	33.85	33.85	2,789,300
Sept 20, 2023	33.64	34.31	33.31	33.75	33.75	3,266,200
Sept 19, 2023	34.35	34.35	33.30	33.59	33.59	2,208,500
Sept 18, 2023	35.20	35.23	34.26	34.43	34.43	1,879,500
Sept 15, 2023	35.51	35.86	35.16	35.39	35.39	1,967,500
Sept 14, 2023	36.09	36.17	35.43	35.70	35.70	1,070,200
Sept 13, 2023	36.29	36.44	35.78	36.00	36.00	1,163,800
Sept 12, 2023	36.25	36.67	36.11	36.22	36.22	1,108,200
Sept 11, 2023	36.16	36.71	36.05	36.47	36.47	2,238,400
Sept 08, 2023	36.00	36.45	35.85	36.16	36.16	1,499,900
Sept 07, 2023	34.72	36.21	34.60	36.06	36.06	2,897,900
Sept 06, 2023	34.80	35.39	34.66	35.15	35.15	2,206,800
Sept 05, 2023	34.72	35.92	34.62	34.86	34.86	3,525,800
Sept 01, 2023	35.22	36.50	34.10	34.90	34.90	9,704,300
Aug 31, 2023	30.95	31.31	30.39	31.10	31.10	3,350,200
Aug 30, 2023	30.84	31.09	30.26	30.81	30.81	1,244,300
Aug 29, 2023	30.75	31.31	30.48	30.81	30.81	1,743,700
Aug 28, 2023	30.03	30.83	29.80	30.65	30.65	1,811,900
Aug 25, 2023	30.12	30.14	29.25	29.59	29.59	3,346,400
Aug 24, 2023	31.98	31.99	29.93	30.09	30.09	2,032,200
Aug 23, 2023	31.67	31.87	31.27	31.73	31.73	1,474,300
Aug 22, 2023	31.02	31.85	30.90	31.72	31.72	1,787,500
Aug 21, 2023	30.44	31.29	30.38	30.92	30.92	1,899,800
Aug 18, 2023	29.93	30.45	29.80	30.21	30.21	862,900
Aug 17, 2023	30.33	30.60	29.84	30.23	30.23	1,373,300
Aug 16, 2023	30.27	30.65	30.11	30.26	30.26	836,800
Aug 15, 2023	29.88	30.93	29.73	30.26	30.26	1,611,400
Aug 14, 2023	29.24	30.08	29.22	29.98	29.98	884,600
Aug 11, 2023	29.32	29.58	29.18	29.50	29.50	1,175,300
Aug 10, 2023	29.82	30.09	29.35	29.71	29.71	598,500
Aug 09, 2023	29.74	29.80	29.24	29.58	29.58	756,500
Aug 08, 2023	29.65	29.73	29.03	29.62	29.62	1,148,500
Aug 07, 2023	29.64	30.15	29.36	30.06	30.06	837,600
Aug 04, 2023	29.40	29.95	28.89	29.58	29.58	870,600
Aug 03, 2023	28.91	29.42	28.61	29.19	29.19	1,154,500
Aug 02, 2023	29.75	29.75	28.49	29.11	29.11	1,573,300
Aug 01, 2023	29.99	30.27	29.85	30.21	30.21	1,173,800
Jul 31, 2023	29.84	30.21	29.78	30.20	30.20	924,800
Jul 28, 2023	30.09	30.38	29.77	29.78	29.78	710,700
Jul 27, 2023	30.85	30.96	29.73	29.83	29.83	845,700
Jul 26, 2023	30.34	30.55	29.75	30.52	30.52	1,219,800
Jul 25, 2023	30.04	30.60	29.84	30.34	30.34	1,470,300
Jul 24, 2023	29.40	30.12	29.23	29.99	29.99	2,308,000
Jul 21, 2023	28.99	29.47	28.95	29.27	29.27	2,334,000
Jul 20, 2023	29.10	29.35	28.52	28.73	28.73	1,292,300
Jul 19, 2023	29.16	29.75	29.14	29.48	29.48	1,644,100
Jul 18, 2023	29.11	29.31	28.52	28.92	28.92	1,262,900
Jul 17, 2023	29.11	29.82	29.07	29.14	29.14	998,800
Jul 14, 2023	29.33	29.43	28.91	29.03	29.03	1,227,600
Jul 13, 2023	28.31	29.58	28.29	29.44	29.44	2,665,500
Jul 12, 2023	28.28	28.31	27.48	27.82	27.82	942,300
Jul 11, 2023	27.85	28.02	27.35	27.91	27.91	1,124,900
Jul 10, 2023	27.14	27.84	27.13	27.83	27.83	1,112,300
Jul 07, 2023	27.22	27.56	27.19	27.30	27.30	876,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,032.66-70.45(-0.35%)

S&P 5004,550.43-8.91(-0.20%)

DOW35,333.47-56.68(-0.16%)

CAD/USD0.7357+0.0011(+0.15%)

CRUDE OIL75.64+0.78(+1.04%)

Bitcoin CAD50,835.89+705.92(+1.41%)

STOCK FUTURES FLAT AS NOVEMBER RALLY RUNS OUT OF STEAM

Nutanix, Inc. (NTNX)

S&P/TSX
20,032.66
-70.45(-0.35%)

S&P 500
4,550.43
-8.91(-0.20%)

DOW
35,333.47
-56.68(-0.16%)

CAD/USD
0.7357
+0.0011(+0.15%)

CRUDE OIL
75.64
+0.78(+1.04%)

Bitcoin CAD
50,835.89
+705.92(+1.41%)