|
 NetApp - [Ticker: NTAP] |     | | Last Trade | 67.97 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.96 (+0.97%) | Open | 69.70 | | High | 70.27 | Low | 66.99 | | Volume | 4,085,653 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 44.56 x 900 - 44.57 x 1,700 | | Former Close | 69.93 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NTAP quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 5,426,000 | 89.88 | 90.12 | 80.00 | 85.00 | 00:00:00 | | 2000-01-04 | 4,511,400 | 82.38 | 84.88 | 74.00 | 74.25 | 00:00:00 | | 2000-01-05 | 6,633,800 | 80.75 | 84.50 | 70.00 | 78.38 | 00:00:00 | | 2000-01-06 | 5,589,600 | 77.00 | 77.81 | 70.00 | 70.06 | 00:00:00 | | 2000-01-07 | 8,510,400 | 69.00 | 85.00 | 67.75 | 85.00 | 00:00:00 | | 2000-01-10 | 6,348,600 | 88.56 | 91.81 | 86.50 | 88.62 | 00:00:00 | | 2000-01-11 | 4,730,800 | 91.00 | 93.62 | 81.75 | 82.50 | 00:00:00 | | 2000-01-12 | 4,356,800 | 82.00 | 88.75 | 78.62 | 87.12 | 00:00:00 | | 2000-01-13 | 5,144,000 | 88.00 | 90.00 | 83.25 | 85.72 | 00:00:00 | | 2000-01-14 | 6,007,600 | 88.00 | 95.25 | 87.00 | 93.69 | 00:00:00 | | 2000-01-18 | 7,576,600 | 97.88 | 120.00 | 97.00 | 118.12 | 00:00:00 | | 2000-01-19 | 5,907,600 | 113.62 | 117.00 | 106.00 | 108.50 | 00:00:00 | | 2000-01-20 | 4,236,600 | 114.62 | 115.25 | 111.25 | 115.00 | 00:00:00 | | 2000-01-21 | 4,913,400 | 115.75 | 121.50 | 110.00 | 117.12 | 00:00:00 | | 2000-01-24 | 6,404,800 | 119.88 | 119.94 | 100.62 | 102.00 | 00:00:00 | | 2000-01-25 | 5,941,600 | 103.75 | 111.00 | 99.00 | 107.19 | 00:00:00 | | 2000-01-26 | 5,902,600 | 108.25 | 115.12 | 106.62 | 108.38 | 00:00:00 | | 2000-01-27 | 6,209,400 | 110.62 | 111.50 | 99.12 | 102.88 | 00:00:00 | | 2000-01-28 | 3,665,000 | 101.31 | 107.00 | 98.00 | 99.19 | 00:00:00 | | 2000-01-31 | 5,795,600 | 100.88 | 105.00 | 90.62 | 100.38 | 00:00:00 | | 2000-02-01 | 3,727,000 | 104.12 | 108.62 | 100.31 | 107.81 | 00:00:00 | | 2000-02-02 | 4,979,600 | 109.12 | 115.25 | 106.00 | 113.12 | 00:00:00 | | 2000-02-03 | 4,748,000 | 115.00 | 115.00 | 106.00 | 114.62 | 00:00:00 | | 2000-02-04 | 7,945,400 | 116.12 | 133.88 | 115.50 | 127.94 | 00:00:00 | | 2000-02-07 | 5,134,800 | 131.38 | 131.81 | 121.00 | 125.38 | 00:00:00 | | 2000-02-08 | 5,969,400 | 128.06 | 132.50 | 123.12 | 132.00 | 00:00:00 | | 2000-02-09 | 3,716,200 | 133.62 | 134.25 | 126.00 | 128.69 | 00:00:00 | | 2000-02-10 | 3,887,400 | 130.06 | 139.88 | 125.88 | 139.25 | 00:00:00 | | 2000-02-11 | 5,743,800 | 145.06 | 159.12 | 142.50 | 154.94 | 00:00:00 | | 2000-02-14 | 7,121,800 | 159.88 | 160.25 | 143.12 | 148.31 | 00:00:00 | | 2000-02-15 | 4,891,200 | 149.75 | 153.00 | 141.50 | 151.56 | 00:00:00 | | 2000-02-16 | 10,379,800 | 161.50 | 176.31 | 157.06 | 175.44 | 00:00:00 | | 2000-02-17 | 7,400,400 | 178.50 | 179.94 | 166.06 | 174.38 | 00:00:00 | | 2000-02-18 | 3,796,000 | 172.00 | 174.25 | 167.00 | 167.25 | 00:00:00 | | 2000-02-22 | 3,910,000 | 169.94 | 171.42 | 163.12 | 168.62 | 00:00:00 | | 2000-02-23 | 5,906,200 | 166.38 | 187.81 | 164.81 | 178.81 | 00:00:00 | | 2000-02-24 | 5,962,600 | 181.62 | 201.88 | 176.25 | 200.00 | 00:00:00 | | 2000-02-25 | 4,330,600 | 202.50 | 207.94 | 190.50 | 192.94 | 00:00:00 | | 2000-02-28 | 5,980,800 | 193.00 | 196.31 | 181.50 | 184.00 | 00:00:00 | | 2000-02-29 | 4,518,400 | 184.88 | 192.12 | 181.81 | 188.75 | 00:00:00 | | 2000-03-01 | 4,177,400 | 189.25 | 197.55 | 186.75 | 190.06 | 00:00:00 | | 2000-03-02 | 3,044,600 | 192.50 | 196.81 | 188.00 | 189.25 | 00:00:00 | | 2000-03-03 | 4,160,000 | 194.25 | 204.00 | 187.00 | 199.94 | 00:00:00 | | 2000-03-06 | 4,818,000 | 205.50 | 222.00 | 202.00 | 212.06 | 00:00:00 | | 2000-03-07 | 5,798,400 | 222.81 | 230.00 | 212.00 | 212.62 | 00:00:00 | | 2000-03-08 | 4,147,000 | 219.94 | 223.00 | 211.88 | 218.31 | 00:00:00 | | 2000-03-09 | 5,275,400 | 220.00 | 241.00 | 218.12 | 240.38 | 00:00:00 | | 2000-03-10 | 4,549,400 | 247.00 | 248.00 | 228.88 | 236.88 | 00:00:00 | | 2000-03-13 | 3,536,000 | 225.88 | 235.75 | 220.88 | 228.12 | 00:00:00 | | 2000-03-14 | 8,537,000 | 232.00 | 232.00 | 193.00 | 197.06 | 00:00:00 | | 2000-03-15 | 16,457,000 | 196.00 | 203.25 | 163.50 | 173.06 | 00:00:00 | | 2000-03-16 | 12,812,200 | 181.25 | 194.50 | 162.00 | 182.56 | 00:00:00 | | 2000-03-17 | 8,471,800 | 186.19 | 202.00 | 186.12 | 200.75 | 00:00:00 | | 2000-03-20 | 8,276,800 | 207.50 | 208.00 | 175.62 | 183.06 | 00:00:00 | | 2000-03-21 | 7,693,200 | 183.06 | 192.00 | 165.00 | 184.89 | 00:00:00 | | 2000-03-22 | 6,244,600 | 191.12 | 206.50 | 184.50 | 206.12 | 00:00:00 | | 2000-03-23 | 4,752,500 | 102.88 | 108.25 | 96.38 | 105.38 | 00:00:00 | | 2000-03-24 | 5,609,900 | 109.00 | 110.25 | 95.00 | 100.00 | 00:00:00 | | 2000-03-27 | 4,162,600 | 103.94 | 104.44 | 96.25 | 97.25 | 00:00:00 | | 2000-03-28 | 2,830,200 | 96.94 | 101.00 | 94.50 | 95.56 | 00:00:00 | | 2000-03-29 | 5,372,800 | 95.00 | 97.75 | 87.62 | 91.81 | 00:00:00 | | 2000-03-30 | 9,562,300 | 84.06 | 92.00 | 70.62 | 79.12 | 00:00:00 | | 2000-03-31 | 10,610,900 | 84.08 | 86.00 | 66.00 | 82.75 | 00:00:00 | | 2000-04-03 | 6,697,300 | 78.12 | 83.00 | 66.62 | 67.88 | 00:00:00 | | 2000-04-04 | 13,378,500 | 70.19 | 74.00 | 45.12 | 67.00 | 00:00:00 | | 2000-04-05 | 7,914,100 | 60.50 | 76.00 | 60.00 | 69.56 | 00:00:00 | | 2000-04-06 | 5,876,000 | 74.50 | 77.50 | 71.06 | 73.00 | 00:00:00 | | 2000-04-07 | 4,390,800 | 77.12 | 80.25 | 75.00 | 79.94 | 00:00:00 | | 2000-04-10 | 7,576,600 | 81.00 | 81.94 | 65.00 | 67.62 | 00:00:00 | | 2000-04-11 | 7,673,800 | 63.38 | 68.25 | 60.25 | 63.62 | 00:00:00 | | 2000-04-12 | 6,222,500 | 61.62 | 65.50 | 56.50 | 56.69 | 00:00:00 | | 2000-04-13 | 7,676,200 | 59.25 | 64.00 | 53.88 | 56.94 | 00:00:00 | | 2000-04-14 | 8,492,900 | 51.62 | 58.62 | 46.12 | 50.38 | 00:00:00 | | 2000-04-17 | 10,422,600 | 41.25 | 54.00 | 41.12 | 51.94 | 00:00:00 | | 2000-04-18 | 6,306,200 | 54.38 | 60.50 | 53.31 | 60.25 | 00:00:00 | | 2000-04-19 | 6,143,900 | 65.12 | 65.50 | 60.00 | 60.56 | 00:00:00 | | 2000-04-20 | 3,545,700 | 61.23 | 63.88 | 55.00 | 56.88 | 00:00:00 | | 2000-04-24 | 6,043,900 | 51.50 | 55.50 | 43.55 | 50.62 | 00:00:00 | | 2000-04-25 | 8,666,900 | 57.06 | 69.00 | 56.00 | 68.75 | 00:00:00 | | 2000-04-26 | 5,431,700 | 67.75 | 68.50 | 61.00 | 61.12 | 00:00:00 | | 2000-04-27 | 6,571,700 | 56.00 | 68.50 | 54.50 | 67.56 | 00:00:00 | | 2000-04-28 | 5,356,700 | 70.25 | 74.69 | 68.98 | 73.94 | 00:00:00 | | 2000-05-01 | 5,946,500 | 76.50 | 77.00 | 70.03 | 71.00 | 00:00:00 | | 2000-05-02 | 4,917,600 | 68.25 | 72.00 | 64.88 | 65.25 | 00:00:00 | | 2000-05-03 | 5,227,100 | 62.25 | 68.00 | 61.50 | 66.75 | 00:00:00 | | 2000-05-04 | 2,905,000 | 67.88 | 71.50 | 64.62 | 67.88 | 00:00:00 | | 2000-05-05 | 3,104,000 | 65.00 | 71.69 | 64.38 | 69.88 | 00:00:00 | | 2000-05-08 | 3,195,200 | 65.69 | 68.19 | 62.75 | 63.19 | 00:00:00 | | 2000-05-09 | 4,420,400 | 65.12 | 67.00 | 61.50 | 63.44 | 00:00:00 | | 2000-05-10 | 5,999,700 | 64.00 | 66.31 | 57.75 | 58.00 | 00:00:00 | | 2000-05-11 | 5,518,200 | 61.48 | 62.62 | 55.50 | 57.94 | 00:00:00 | | 2000-05-12 | 5,602,800 | 60.00 | 62.50 | 57.25 | 58.19 | 00:00:00 | | 2000-05-15 | 4,590,300 | 58.89 | 66.50 | 58.75 | 66.12 | 00:00:00 | | 2000-05-16 | 7,304,200 | 69.75 | 73.75 | 66.50 | 72.75 | 00:00:00 | | 2000-05-17 | 6,022,500 | 69.00 | 72.62 | 68.38 | 68.75 | 00:00:00 | | 2000-05-18 | 5,123,500 | 70.12 | 71.50 | 66.72 | 69.00 | 00:00:00 | | 2000-05-19 | 6,746,200 | 65.88 | 71.00 | 65.00 | 65.12 | 00:00:00 | | 2000-05-22 | 6,609,300 | 63.88 | 65.50 | 56.00 | 65.06 | 00:00:00 | | 2000-05-23 | 3,829,800 | 64.00 | 67.00 | 58.00 | 58.00 | 00:00:00 | | 2000-05-24 | 10,265,700 | 58.06 | 66.00 | 48.75 | 65.06 | 00:00:00 | | 2000-05-25 | 7,562,600 | 62.56 | 69.50 | 58.00 | 61.38 | 00:00:00 | | 2000-05-26 | 4,520,200 | 61.25 | 63.00 | 56.06 | 58.31 | 00:00:00 | | 2000-05-30 | 5,705,600 | 60.31 | 67.25 | 59.50 | 66.81 | 00:00:00 | | 2000-05-31 | 4,728,200 | 65.25 | 70.31 | 63.12 | 64.56 | 00:00:00 | | 2000-06-01 | 5,295,700 | 67.38 | 70.00 | 67.38 | 69.69 | 00:00:00 | | 2000-06-02 | 7,426,000 | 73.00 | 76.75 | 71.00 | 74.44 | 00:00:00 | | 2000-06-05 | 4,582,400 | 71.38 | 78.44 | 71.38 | 76.61 | 00:00:00 | | 2000-06-06 | 3,397,100 | 77.75 | 79.38 | 73.75 | 73.88 | 00:00:00 | | 2000-06-07 | 3,398,100 | 73.81 | 78.38 | 72.19 | 78.12 | 00:00:00 | | 2000-06-08 | 8,386,000 | 79.75 | 85.69 | 79.50 | 85.31 | 00:00:00 | | 2000-06-09 | 6,142,600 | 85.88 | 90.69 | 84.25 | 85.12 | 00:00:00 | | 2000-06-12 | 4,123,800 | 86.56 | 86.56 | 78.00 | 78.19 | 00:00:00 | | 2000-06-13 | 5,238,000 | 77.75 | 86.25 | 76.81 | 86.06 | 00:00:00 | | 2000-06-14 | 9,785,800 | 88.12 | 88.88 | 75.44 | 75.62 | 00:00:00 | | 2000-06-15 | 7,379,800 | 78.38 | 82.00 | 75.69 | 79.19 | 00:00:00 | | 2000-06-16 | 5,663,800 | 82.62 | 82.69 | 79.12 | 79.94 | 00:00:00 | | 2000-06-19 | 5,195,700 | 80.50 | 86.00 | 78.38 | 85.94 | 00:00:00 | | 2000-06-20 | 4,287,400 | 87.88 | 88.50 | 84.94 | 86.69 | 00:00:00 | | 2000-06-21 | 3,790,500 | 84.75 | 89.00 | 84.50 | 87.56 | 00:00:00 | | 2000-06-22 | 3,163,800 | 87.75 | 88.44 | 82.00 | 84.00 | 00:00:00 | | 2000-06-23 | 4,596,700 | 83.50 | 84.50 | 76.00 | 76.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
