|
 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 | | 2004-10-13 | 3,618,300 | 23.65 | 24.43 | 23.56 | 23.81 | 00:00:00 | | 2004-10-14 | 1,861,500 | 23.66 | 23.74 | 23.08 | 23.29 | 00:00:00 | | 2004-10-15 | 3,381,100 | 23.36 | 24.00 | 23.09 | 23.65 | 00:00:00 | | 2004-10-18 | 3,927,000 | 23.39 | 24.33 | 23.21 | 24.22 | 00:00:00 | | 2004-10-19 | 3,906,600 | 24.47 | 24.67 | 23.60 | 23.74 | 00:00:00 | | 2004-10-20 | 2,249,500 | 23.66 | 23.73 | 23.22 | 23.65 | 00:00:00 | | 2004-10-21 | 3,276,500 | 23.76 | 24.28 | 23.35 | 24.12 | 00:00:00 | | 2004-10-22 | 2,642,000 | 24.15 | 24.24 | 23.35 | 23.41 | 00:00:00 | | 2004-10-25 | 1,738,700 | 23.35 | 23.63 | 23.13 | 23.47 | 00:00:00 | | 2004-10-26 | 3,978,100 | 23.45 | 23.64 | 22.72 | 22.98 | 00:00:00 | | 2004-10-27 | 2,911,800 | 22.84 | 24.00 | 22.75 | 23.86 | 00:00:00 | | 2004-10-28 | 2,842,200 | 23.69 | 24.11 | 23.50 | 24.02 | 00:00:00 | | 2004-10-29 | 3,701,900 | 23.80 | 24.50 | 23.77 | 24.47 | 00:00:00 | | 2004-11-01 | 4,272,000 | 24.41 | 25.04 | 23.98 | 24.98 | 00:00:00 | | 2004-11-02 | 8,381,600 | 25.00 | 26.15 | 24.82 | 25.63 | 00:00:00 | | 2004-11-03 | 4,650,500 | 26.02 | 26.28 | 25.49 | 25.85 | 00:00:00 | | 2004-11-04 | 3,679,400 | 25.66 | 25.99 | 25.43 | 25.95 | 00:00:00 | | 2004-11-05 | 3,098,000 | 26.12 | 26.15 | 25.34 | 25.69 | 00:00:00 | | 2004-11-08 | 2,665,000 | 25.55 | 26.12 | 25.44 | 25.65 | 00:00:00 | | 2004-11-09 | 4,276,400 | 25.92 | 26.09 | 25.44 | 25.49 | 00:00:00 | | 2004-11-10 | 3,897,600 | 25.67 | 25.77 | 24.89 | 24.98 | 00:00:00 | | 2004-11-11 | 3,685,900 | 25.15 | 25.38 | 24.57 | 25.00 | 00:00:00 | | 2004-11-12 | 2,905,700 | 25.03 | 25.33 | 24.96 | 25.30 | 00:00:00 | | 2004-11-15 | 3,705,800 | 25.36 | 25.54 | 25.18 | 25.46 | 00:00:00 | | 2004-11-16 | 7,183,400 | 25.39 | 25.55 | 24.79 | 25.02 | 00:00:00 | | 2004-11-17 | 22,870,200 | 28.50 | 29.67 | 28.32 | 29.57 | 00:00:00 | | 2004-11-18 | 8,036,300 | 29.10 | 30.03 | 29.03 | 29.91 | 00:00:00 | | 2004-11-19 | 8,013,100 | 29.49 | 29.77 | 28.87 | 28.93 | 00:00:00 | | 2004-11-22 | 4,834,900 | 28.89 | 29.88 | 28.63 | 29.85 | 00:00:00 | | 2004-11-23 | 4,958,900 | 29.69 | 30.30 | 29.50 | 29.85 | 00:00:00 | | 2004-11-24 | 4,394,200 | 29.89 | 30.67 | 29.80 | 30.50 | 00:00:00 | | 2004-11-26 | 1,368,800 | 30.01 | 30.79 | 29.96 | 30.35 | 00:00:00 | | 2004-11-29 | 2,889,700 | 30.27 | 30.86 | 29.94 | 30.11 | 00:00:00 | | 2004-11-30 | 4,283,100 | 29.93 | 30.35 | 29.78 | 30.16 | 00:00:00 | | 2004-12-01 | 9,655,800 | 30.17 | 32.49 | 30.03 | 32.13 | 00:00:00 | | 2004-12-02 | 10,617,600 | 32.06 | 34.16 | 31.99 | 33.73 | 00:00:00 | | 2004-12-03 | 6,892,500 | 33.41 | 33.63 | 32.20 | 32.21 | 00:00:00 | | 2004-12-06 | 7,522,400 | 32.25 | 33.99 | 31.62 | 33.77 | 00:00:00 | | 2004-12-07 | 8,142,800 | 33.95 | 33.96 | 32.85 | 32.86 | 00:00:00 | | 2004-12-08 | 5,891,000 | 32.99 | 33.61 | 32.37 | 32.84 | 00:00:00 | | 2004-12-09 | 5,710,700 | 32.42 | 33.30 | 32.01 | 33.24 | 00:00:00 | | 2004-12-10 | 3,354,600 | 33.22 | 33.51 | 32.84 | 33.06 | 00:00:00 | | 2004-12-13 | 4,204,200 | 33.12 | 33.55 | 32.66 | 32.88 | 00:00:00 | | 2004-12-14 | 4,147,000 | 33.07 | 33.38 | 32.85 | 33.11 | 00:00:00 | | 2004-12-15 | 10,699,800 | 33.21 | 34.99 | 33.00 | 34.64 | 00:00:00 | | 2004-12-16 | 6,557,000 | 34.58 | 34.72 | 33.89 | 34.09 | 00:00:00 | | 2004-12-17 | 4,249,000 | 34.15 | 34.59 | 34.00 | 34.07 | 00:00:00 | | 2004-12-20 | 4,816,900 | 34.12 | 34.97 | 34.00 | 34.19 | 00:00:00 | | 2004-12-21 | 4,753,300 | 34.34 | 34.83 | 33.44 | 34.04 | 00:00:00 | | 2004-12-22 | 8,372,600 | 33.80 | 34.08 | 32.93 | 33.07 | 00:00:00 | | 2004-12-23 | 18,452,400 | 31.55 | 32.05 | 30.76 | 32.05 | 00:00:00 | | 2004-12-27 | 5,249,900 | 31.95 | 32.04 | 31.30 | 31.69 | 00:00:00 | | 2004-12-28 | 3,674,800 | 31.92 | 32.28 | 31.69 | 32.24 | 00:00:00 | | 2004-12-29 | 4,844,100 | 32.30 | 32.93 | 32.10 | 32.91 | 00:00:00 | | 2004-12-30 | 2,926,100 | 32.65 | 33.11 | 32.64 | 32.91 | 00:00:00 | | 2004-12-31 | 2,985,200 | 32.88 | 33.61 | 32.84 | 33.22 | 00:00:00 | | 2005-01-03 | 5,271,200 | 33.28 | 33.59 | 32.49 | 32.70 | 00:00:00 | | 2005-01-04 | 5,025,900 | 32.65 | 32.76 | 31.34 | 31.40 | 00:00:00 | | 2005-01-05 | 5,577,800 | 31.11 | 32.28 | 31.00 | 31.45 | 00:00:00 | | 2005-01-06 | 4,698,100 | 31.70 | 31.96 | 30.93 | 31.13 | 00:00:00 | | 2005-01-07 | 5,748,300 | 31.25 | 31.40 | 30.38 | 30.48 | 00:00:00 | | 2005-01-10 | 6,943,000 | 30.29 | 31.40 | 30.25 | 30.73 | 00:00:00 | | 2005-01-11 | 8,853,600 | 31.80 | 32.42 | 30.96 | 31.71 | 00:00:00 | | 2005-01-12 | 5,997,300 | 31.76 | 31.99 | 30.90 | 31.70 | 00:00:00 | | 2005-01-13 | 3,623,500 | 31.48 | 32.20 | 31.14 | 31.76 | 00:00:00 | | 2005-01-14 | 2,555,700 | 31.75 | 32.29 | 31.60 | 32.04 | 00:00:00 | | 2005-01-18 | 5,093,900 | 31.84 | 33.58 | 31.78 | 33.36 | 00:00:00 | | 2005-01-19 | 4,364,100 | 33.37 | 33.37 | 32.17 | 32.34 | 00:00:00 | | 2005-01-20 | 4,152,000 | 32.11 | 32.95 | 31.94 | 32.08 | 00:00:00 | | 2005-01-21 | 4,934,300 | 32.11 | 32.29 | 31.25 | 31.49 | 00:00:00 | | 2005-01-24 | 8,900,600 | 31.24 | 31.40 | 30.15 | 30.62 | 00:00:00 | | 2005-01-25 | 5,521,600 | 30.52 | 30.90 | 30.24 | 30.40 | 00:00:00 | | 2005-01-26 | 4,939,000 | 30.56 | 31.00 | 30.02 | 30.77 | 00:00:00 | | 2005-01-27 | 3,539,600 | 30.59 | 31.40 | 30.18 | 31.07 | 00:00:00 | | 2005-01-28 | 4,069,200 | 31.15 | 31.32 | 30.40 | 31.21 | 00:00:00 | | 2005-01-31 | 2,978,000 | 31.70 | 32.08 | 31.46 | 31.84 | 00:00:00 | | 2005-02-01 | 2,532,100 | 31.70 | 32.27 | 31.68 | 32.15 | 00:00:00 | | 2005-02-02 | 3,349,100 | 32.25 | 32.29 | 31.18 | 31.44 | 00:00:00 | | 2005-02-03 | 3,237,900 | 31.13 | 31.60 | 30.69 | 31.05 | 00:00:00 | | 2005-02-04 | 2,940,900 | 30.83 | 32.11 | 30.82 | 31.92 | 00:00:00 | | 2005-02-07 | 3,598,300 | 31.85 | 32.52 | 31.32 | 31.56 | 00:00:00 | | 2005-02-08 | 3,573,200 | 31.44 | 32.40 | 31.35 | 31.97 | 00:00:00 | | 2005-02-09 | 3,263,700 | 31.97 | 32.02 | 30.60 | 30.91 | 00:00:00 | | 2005-02-10 | 3,006,200 | 31.02 | 31.55 | 30.26 | 30.79 | 00:00:00 | | 2005-02-11 | 5,664,400 | 30.89 | 32.70 | 30.82 | 32.54 | 00:00:00 | | 2005-02-14 | 6,720,900 | 32.88 | 34.42 | 32.74 | 33.99 | 00:00:00 | | 2005-02-15 | 10,981,900 | 33.83 | 34.98 | 33.47 | 34.36 | 00:00:00 | | 2005-02-16 | 30,056,400 | 29.99 | 31.99 | 29.50 | 31.73 | 00:00:00 | | 2005-02-17 | 7,050,400 | 31.78 | 31.98 | 31.05 | 31.26 | 00:00:00 | | 2005-02-18 | 3,489,300 | 31.20 | 31.52 | 30.91 | 31.00 | 00:00:00 | | 2005-02-22 | 4,592,300 | 30.53 | 31.14 | 30.30 | 30.46 | 00:00:00 | | 2005-02-23 | 8,776,700 | 30.75 | 30.98 | 29.14 | 29.29 | 00:00:00 | | 2005-02-24 | 7,853,200 | 29.54 | 30.03 | 28.85 | 29.87 | 00:00:00 | | 2005-02-25 | 3,503,500 | 29.92 | 30.27 | 29.40 | 29.82 | 00:00:00 | | 2005-02-28 | 4,826,800 | 29.87 | 30.36 | 29.51 | 30.01 | 00:00:00 | | 2005-03-01 | 4,926,100 | 29.77 | 30.09 | 29.17 | 29.53 | 00:00:00 | | 2005-03-02 | 4,016,000 | 29.20 | 30.33 | 29.13 | 29.82 | 00:00:00 | | 2005-03-03 | 3,677,600 | 29.96 | 30.04 | 29.34 | 29.78 | 00:00:00 | | 2005-03-04 | 3,581,400 | 30.00 | 30.66 | 29.80 | 30.32 | 00:00:00 | | 2005-03-07 | 4,282,700 | 30.50 | 31.37 | 30.40 | 30.77 | 00:00:00 | | 2005-03-08 | 3,017,100 | 30.69 | 30.95 | 30.25 | 30.27 | 00:00:00 | | 2005-03-09 | 2,990,400 | 30.28 | 30.66 | 30.03 | 30.13 | 00:00:00 | | 2005-03-10 | 6,565,900 | 29.91 | 30.20 | 28.90 | 29.66 | 00:00:00 | | 2005-03-11 | 5,529,200 | 29.71 | 29.78 | 28.70 | 28.71 | 00:00:00 | | 2005-03-14 | 4,677,000 | 28.97 | 28.99 | 28.27 | 28.75 | 00:00:00 | | 2005-03-15 | 4,683,200 | 28.80 | 28.80 | 28.02 | 28.03 | 00:00:00 | | 2005-03-16 | 4,021,600 | 28.10 | 28.64 | 27.74 | 27.94 | 00:00:00 | | 2005-03-17 | 3,849,900 | 28.02 | 28.36 | 27.72 | 27.90 | 00:00:00 | | 2005-03-18 | 6,637,300 | 28.00 | 28.04 | 27.26 | 28.00 | 00:00:00 | | 2005-03-21 | 12,758,700 | 26.90 | 27.28 | 26.46 | 26.97 | 00:00:00 | | 2005-03-22 | 5,161,200 | 27.15 | 27.27 | 26.51 | 26.56 | 00:00:00 | | 2005-03-23 | 6,861,800 | 26.69 | 27.28 | 26.59 | 26.86 | 00:00:00 | | 2005-03-24 | 9,435,900 | 27.40 | 28.43 | 27.36 | 27.94 | 00:00:00 | | 2005-03-28 | 4,291,700 | 27.90 | 28.01 | 27.36 | 27.38 | 00:00:00 | | 2005-03-29 | 5,783,500 | 27.29 | 27.37 | 26.28 | 26.34 | 00:00:00 | | 2005-03-30 | 5,103,500 | 26.65 | 27.68 | 26.50 | 27.68 | 00:00:00 | | 2005-03-31 | 4,552,400 | 27.91 | 27.95 | 27.51 | 27.66 | 00:00:00 | | 2005-04-01 | 3,392,900 | 27.77 | 28.00 | 27.18 | 27.25 | 00:00:00 | | 2005-04-04 | 4,606,300 | 26.83 | 27.76 | 26.50 | 27.63 | 00:00:00 | | 2005-04-05 | 3,809,600 | 27.74 | 27.83 | 27.06 | 27.21 | 00:00:00 | | 2005-04-06 | 11,323,900 | 28.18 | 28.93 | 28.05 | 28.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
