|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 3,524,700 | 21.23 | 22.18 | 20.91 | 21.96 | 00:00:00 | 2004-04-23 | 2,279,500 | 21.82 | 21.94 | 21.46 | 21.85 | 00:00:00 | 2004-04-26 | 3,241,900 | 21.77 | 21.95 | 20.96 | 21.23 | 00:00:00 | 2004-04-27 | 4,359,200 | 21.34 | 21.61 | 20.57 | 20.73 | 00:00:00 | 2004-04-28 | 3,366,900 | 20.74 | 20.93 | 20.25 | 20.41 | 00:00:00 | 2004-04-29 | 4,626,100 | 20.51 | 20.63 | 19.13 | 19.49 | 00:00:00 | 2004-04-30 | 6,393,400 | 19.47 | 19.92 | 18.34 | 18.61 | 00:00:00 | 2004-05-03 | 5,366,800 | 18.59 | 19.79 | 18.59 | 19.17 | 00:00:00 | 2004-05-04 | 4,232,100 | 19.15 | 19.41 | 18.77 | 19.28 | 00:00:00 | 2004-05-05 | 4,210,600 | 19.25 | 20.11 | 19.25 | 19.93 | 00:00:00 | 2004-05-06 | 2,495,600 | 19.67 | 19.89 | 19.45 | 19.73 | 00:00:00 | 2004-05-07 | 3,027,200 | 19.30 | 20.24 | 19.23 | 19.66 | 00:00:00 | 2004-05-10 | 3,445,100 | 19.49 | 19.96 | 19.39 | 19.73 | 00:00:00 | 2004-05-11 | 3,152,600 | 19.66 | 20.42 | 19.63 | 20.10 | 00:00:00 | 2004-05-12 | 4,292,200 | 20.05 | 20.20 | 19.32 | 19.99 | 00:00:00 | 2004-05-13 | 6,443,300 | 19.86 | 21.45 | 19.79 | 21.01 | 00:00:00 | 2004-05-14 | 5,289,300 | 20.83 | 21.11 | 20.42 | 20.53 | 00:00:00 | 2004-05-17 | 7,113,800 | 20.14 | 21.28 | 20.02 | 21.05 | 00:00:00 | 2004-05-18 | 5,721,500 | 21.11 | 21.39 | 20.59 | 20.70 | 00:00:00 | 2004-05-19 | 17,816,500 | 20.25 | 20.50 | 19.28 | 19.31 | 00:00:00 | 2004-05-20 | 14,665,800 | 19.34 | 19.40 | 18.04 | 18.45 | 00:00:00 | 2004-05-21 | 6,338,700 | 18.65 | 18.95 | 18.49 | 18.67 | 00:00:00 | 2004-05-24 | 5,107,600 | 18.82 | 19.43 | 18.67 | 19.02 | 00:00:00 | 2004-05-25 | 6,019,500 | 19.15 | 20.09 | 18.83 | 20.05 | 00:00:00 | 2004-05-26 | 4,016,200 | 19.91 | 20.25 | 19.80 | 20.13 | 00:00:00 | 2004-05-27 | 5,042,100 | 20.10 | 20.46 | 19.38 | 19.63 | 00:00:00 | 2004-05-28 | 2,837,400 | 19.59 | 19.90 | 19.28 | 19.80 | 00:00:00 | 2004-06-01 | 2,734,800 | 19.30 | 19.76 | 19.17 | 19.66 | 00:00:00 | 2004-06-02 | 2,263,800 | 19.63 | 19.72 | 19.33 | 19.43 | 00:00:00 | 2004-06-03 | 2,945,800 | 19.27 | 19.45 | 18.99 | 19.01 | 00:00:00 | 2004-06-04 | 3,223,700 | 19.27 | 19.57 | 19.09 | 19.29 | 00:00:00 | 2004-06-07 | 4,295,700 | 19.40 | 20.16 | 19.31 | 20.00 | 00:00:00 | 2004-06-08 | 2,485,300 | 20.00 | 20.08 | 19.68 | 19.94 | 00:00:00 | 2004-06-09 | 2,314,800 | 19.74 | 19.98 | 19.45 | 19.56 | 00:00:00 | 2004-06-10 | 1,565,900 | 19.66 | 19.83 | 19.49 | 19.65 | 00:00:00 | 2004-06-14 | 2,370,500 | 19.44 | 19.46 | 19.00 | 19.23 | 00:00:00 | 2004-06-15 | 2,330,300 | 19.40 | 19.95 | 19.35 | 19.58 | 00:00:00 | 2004-06-16 | 2,297,500 | 19.55 | 19.73 | 19.40 | 19.58 | 00:00:00 | 2004-06-17 | 2,671,900 | 19.41 | 19.45 | 19.11 | 19.22 | 00:00:00 | 2004-06-18 | 4,251,700 | 19.15 | 19.67 | 18.92 | 19.34 | 00:00:00 | 2004-06-21 | 2,550,900 | 19.27 | 19.59 | 19.18 | 19.20 | 00:00:00 | 2004-06-22 | 3,239,000 | 19.11 | 19.58 | 19.11 | 19.44 | 00:00:00 | 2004-06-23 | 7,617,600 | 19.37 | 20.83 | 19.36 | 20.70 | 00:00:00 | 2004-06-24 | 5,370,500 | 20.54 | 21.20 | 20.32 | 21.05 | 00:00:00 | 2004-06-25 | 5,024,300 | 21.12 | 21.55 | 20.87 | 21.13 | 00:00:00 | 2004-06-28 | 4,820,900 | 21.35 | 21.35 | 20.53 | 20.73 | 00:00:00 | 2004-06-29 | 4,338,400 | 20.53 | 21.42 | 20.52 | 21.28 | 00:00:00 | 2004-06-30 | 4,664,800 | 21.26 | 21.83 | 21.00 | 21.53 | 00:00:00 | 2004-07-01 | 3,936,100 | 21.36 | 21.40 | 20.40 | 20.86 | 00:00:00 | 2004-07-02 | 2,894,600 | 20.82 | 21.11 | 20.19 | 21.04 | 00:00:00 | 2004-07-06 | 4,927,200 | 20.44 | 20.50 | 19.58 | 19.69 | 00:00:00 | 2004-07-07 | 4,834,900 | 19.68 | 20.16 | 19.50 | 19.58 | 00:00:00 | 2004-07-08 | 2,937,000 | 19.60 | 19.74 | 19.07 | 19.11 | 00:00:00 | 2004-07-09 | 6,508,700 | 19.04 | 19.31 | 18.53 | 19.05 | 00:00:00 | 2004-07-12 | 5,048,700 | 19.17 | 19.22 | 18.24 | 18.45 | 00:00:00 | 2004-07-13 | 2,503,800 | 18.45 | 18.68 | 18.36 | 18.53 | 00:00:00 | 2004-07-14 | 7,743,700 | 18.13 | 18.17 | 17.63 | 17.86 | 00:00:00 | 2004-07-15 | 3,591,800 | 17.98 | 18.26 | 17.74 | 17.83 | 00:00:00 | 2004-07-16 | 5,961,500 | 17.94 | 17.96 | 16.99 | 17.07 | 00:00:00 | 2004-07-19 | 3,599,500 | 17.31 | 17.46 | 16.91 | 17.05 | 00:00:00 | 2004-07-20 | 6,762,700 | 16.96 | 18.16 | 16.92 | 18.16 | 00:00:00 | 2004-07-21 | 4,318,500 | 18.17 | 18.38 | 17.01 | 17.21 | 00:00:00 | 2004-07-22 | 8,433,900 | 17.80 | 19.00 | 17.65 | 18.88 | 00:00:00 | 2004-07-23 | 3,366,800 | 18.60 | 18.64 | 18.09 | 18.21 | 00:00:00 | 2004-07-26 | 2,522,100 | 18.15 | 18.38 | 17.92 | 18.23 | 00:00:00 | 2004-07-27 | 4,191,200 | 18.18 | 19.15 | 18.18 | 18.90 | 00:00:00 | 2004-07-28 | 3,879,100 | 18.81 | 18.99 | 18.09 | 18.48 | 00:00:00 | 2004-07-29 | 5,111,700 | 18.71 | 19.16 | 18.59 | 18.84 | 00:00:00 | 2004-07-30 | 3,217,600 | 18.76 | 19.50 | 18.68 | 19.29 | 00:00:00 | 2004-08-02 | 4,805,300 | 19.00 | 19.16 | 18.51 | 19.10 | 00:00:00 | 2004-08-03 | 3,865,400 | 18.93 | 19.13 | 18.26 | 18.27 | 00:00:00 | 2004-08-04 | 2,497,100 | 18.49 | 18.60 | 18.08 | 18.46 | 00:00:00 | 2004-08-05 | 2,615,400 | 18.50 | 18.55 | 17.76 | 17.76 | 00:00:00 | 2004-08-06 | 4,931,500 | 17.49 | 17.60 | 16.77 | 16.81 | 00:00:00 | 2004-08-09 | 2,079,500 | 16.92 | 17.01 | 16.70 | 16.71 | 00:00:00 | 2004-08-10 | 3,450,400 | 16.84 | 17.19 | 16.70 | 17.18 | 00:00:00 | 2004-08-11 | 5,625,500 | 16.68 | 17.29 | 15.92 | 17.07 | 00:00:00 | 2004-08-12 | 6,035,200 | 16.65 | 16.73 | 16.22 | 16.57 | 00:00:00 | 2004-08-13 | 3,884,400 | 16.54 | 16.95 | 16.50 | 16.85 | 00:00:00 | 2004-08-16 | 4,864,100 | 16.95 | 17.40 | 16.60 | 17.22 | 00:00:00 | 2004-08-17 | 10,419,500 | 17.20 | 18.19 | 17.20 | 17.39 | 00:00:00 | 2004-08-18 | 20,407,600 | 18.49 | 19.84 | 18.24 | 19.70 | 00:00:00 | 2004-08-19 | 6,652,500 | 19.64 | 20.01 | 19.51 | 19.77 | 00:00:00 | 2004-08-20 | 3,089,200 | 19.73 | 20.06 | 19.65 | 19.84 | 00:00:00 | 2004-08-23 | 3,250,800 | 19.90 | 20.11 | 19.79 | 20.02 | 00:00:00 | 2004-08-24 | 5,252,400 | 20.04 | 20.57 | 19.96 | 20.33 | 00:00:00 | 2004-08-25 | 3,957,100 | 20.25 | 20.61 | 20.08 | 20.56 | 00:00:00 | 2004-08-26 | 3,664,100 | 20.62 | 20.62 | 20.11 | 20.19 | 00:00:00 | 2004-08-27 | 1,578,100 | 20.11 | 20.55 | 20.08 | 20.36 | 00:00:00 | 2004-08-30 | 3,035,400 | 20.20 | 20.30 | 19.82 | 19.85 | 00:00:00 | 2004-08-31 | 4,043,300 | 19.80 | 20.07 | 19.36 | 20.07 | 00:00:00 | 2004-09-01 | 3,417,100 | 20.00 | 20.36 | 19.88 | 20.32 | 00:00:00 | 2004-09-02 | 2,485,500 | 20.15 | 20.73 | 20.11 | 20.61 | 00:00:00 | 2004-09-03 | 2,307,900 | 20.50 | 20.52 | 19.97 | 20.10 | 00:00:00 | 2004-09-07 | 4,034,400 | 20.23 | 20.77 | 20.10 | 20.73 | 00:00:00 | 2004-09-08 | 3,390,100 | 20.44 | 21.13 | 20.42 | 20.81 | 00:00:00 | 2004-09-09 | 7,498,500 | 20.99 | 22.00 | 20.85 | 21.81 | 00:00:00 | 2004-09-10 | 4,916,500 | 21.67 | 22.61 | 21.56 | 22.43 | 00:00:00 | 2004-09-13 | 6,205,700 | 22.50 | 23.25 | 22.40 | 22.85 | 00:00:00 | 2004-09-14 | 3,677,500 | 22.93 | 23.14 | 22.55 | 22.76 | 00:00:00 | 2004-09-15 | 3,860,700 | 22.37 | 22.59 | 22.04 | 22.20 | 00:00:00 | 2004-09-16 | 2,760,100 | 22.24 | 22.89 | 22.16 | 22.54 | 00:00:00 | 2004-09-17 | 4,651,400 | 22.70 | 23.00 | 22.64 | 22.97 | 00:00:00 | 2004-09-20 | 3,700,800 | 22.87 | 23.49 | 22.55 | 22.92 | 00:00:00 | 2004-09-21 | 2,336,600 | 23.10 | 23.25 | 22.92 | 23.21 | 00:00:00 | 2004-09-22 | 4,030,800 | 22.95 | 23.13 | 22.52 | 22.68 | 00:00:00 | 2004-09-23 | 4,038,100 | 22.70 | 23.10 | 22.41 | 22.96 | 00:00:00 | 2004-09-24 | 3,018,800 | 22.80 | 23.29 | 22.75 | 22.94 | 00:00:00 | 2004-09-27 | 2,935,900 | 22.63 | 22.75 | 22.24 | 22.34 | 00:00:00 | 2004-09-28 | 3,769,900 | 22.15 | 22.38 | 21.78 | 22.26 | 00:00:00 | 2004-09-29 | 2,658,900 | 22.02 | 22.92 | 22.02 | 22.75 | 00:00:00 | 2004-09-30 | 3,272,100 | 22.80 | 23.23 | 21.80 | 23.05 | 00:00:00 | 2004-10-01 | 5,295,000 | 23.33 | 24.48 | 23.11 | 24.27 | 00:00:00 | 2004-10-04 | 5,894,000 | 24.40 | 25.21 | 24.27 | 24.83 | 00:00:00 | 2004-10-05 | 3,833,200 | 24.72 | 25.04 | 24.57 | 24.79 | 00:00:00 | 2004-10-06 | 3,160,300 | 24.60 | 24.92 | 24.31 | 24.73 | 00:00:00 | 2004-10-07 | 2,336,300 | 24.56 | 24.95 | 24.14 | 24.25 | 00:00:00 | 2004-10-08 | 2,762,100 | 24.13 | 24.16 | 23.42 | 23.52 | 00:00:00 | 2004-10-11 | 2,331,100 | 23.43 | 23.74 | 23.43 | 23.55 | 00:00:00 | 2004-10-12 | 2,681,800 | 23.46 | 23.65 | 23.04 | 23.42 | 00:00:00 | 2004-10-13 | 3,618,300 | 23.65 | 24.43 | 23.56 | 23.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|