|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 11,323,900 | 28.18 | 28.93 | 28.05 | 28.45 | 00:00:00 | | 2005-04-07 | 5,175,600 | 28.50 | 29.31 | 28.29 | 29.16 | 00:00:00 | | 2005-04-08 | 6,195,500 | 29.31 | 29.40 | 28.53 | 28.56 | 00:00:00 | | 2005-04-11 | 3,904,000 | 28.65 | 29.04 | 28.45 | 28.53 | 00:00:00 | | 2005-04-12 | 3,713,000 | 28.53 | 28.86 | 28.10 | 28.84 | 00:00:00 | | 2005-04-13 | 4,329,100 | 29.11 | 29.16 | 27.76 | 27.93 | 00:00:00 | | 2005-04-14 | 3,641,700 | 28.00 | 28.33 | 27.14 | 27.34 | 00:00:00 | | 2005-04-15 | 8,354,200 | 26.79 | 26.80 | 25.55 | 25.91 | 00:00:00 | | 2005-04-18 | 3,844,800 | 25.91 | 26.19 | 25.55 | 25.98 | 00:00:00 | | 2005-04-19 | 6,243,700 | 26.62 | 27.70 | 26.53 | 27.03 | 00:00:00 | | 2005-04-20 | 4,266,800 | 27.20 | 27.35 | 26.23 | 26.35 | 00:00:00 | | 2005-04-21 | 4,804,800 | 26.68 | 27.41 | 26.36 | 27.25 | 00:00:00 | | 2005-04-22 | 3,576,400 | 27.20 | 27.33 | 26.32 | 26.57 | 00:00:00 | | 2005-04-25 | 3,170,500 | 27.32 | 27.45 | 27.00 | 27.29 | 00:00:00 | | 2005-04-26 | 3,481,200 | 27.04 | 27.41 | 26.64 | 26.70 | 00:00:00 | | 2005-04-27 | 4,340,500 | 26.62 | 27.05 | 26.08 | 26.88 | 00:00:00 | | 2005-04-28 | 4,355,400 | 26.80 | 26.80 | 26.28 | 26.37 | 00:00:00 | | 2005-04-29 | 3,939,000 | 26.54 | 26.88 | 25.88 | 26.67 | 00:00:00 | | 2005-05-02 | 3,242,100 | 26.54 | 27.35 | 26.54 | 26.98 | 00:00:00 | | 2005-05-03 | 3,523,200 | 26.76 | 27.22 | 26.72 | 26.91 | 00:00:00 | | 2005-05-04 | 4,511,600 | 27.02 | 27.81 | 27.02 | 27.81 | 00:00:00 | | 2005-05-05 | 4,016,900 | 27.80 | 27.95 | 27.53 | 27.75 | 00:00:00 | | 2005-05-06 | 4,223,300 | 28.00 | 28.23 | 27.39 | 28.18 | 00:00:00 | | 2005-05-09 | 2,447,900 | 28.17 | 28.26 | 27.80 | 28.23 | 00:00:00 | | 2005-05-10 | 3,142,700 | 28.19 | 28.22 | 27.34 | 27.51 | 00:00:00 | | 2005-05-11 | 3,272,300 | 27.59 | 28.07 | 27.18 | 27.70 | 00:00:00 | | 2005-05-12 | 7,032,900 | 28.29 | 28.88 | 28.09 | 28.67 | 00:00:00 | | 2005-05-13 | 6,932,600 | 28.98 | 29.69 | 28.40 | 29.30 | 00:00:00 | | 2005-05-16 | 2,116,000 | 29.25 | 29.52 | 29.05 | 29.41 | 00:00:00 | | 2005-05-17 | 4,025,500 | 29.40 | 29.57 | 28.84 | 29.54 | 00:00:00 | | 2005-05-18 | 3,610,600 | 29.78 | 29.84 | 29.25 | 29.80 | 00:00:00 | | 2005-05-19 | 3,667,900 | 29.80 | 29.97 | 29.38 | 29.97 | 00:00:00 | | 2005-05-20 | 3,531,000 | 30.00 | 30.06 | 29.47 | 30.04 | 00:00:00 | | 2005-05-23 | 3,701,100 | 30.04 | 30.60 | 29.81 | 30.47 | 00:00:00 | | 2005-05-24 | 6,510,300 | 30.35 | 30.49 | 30.20 | 30.40 | 00:00:00 | | 2005-05-25 | 14,258,900 | 29.33 | 29.57 | 28.62 | 28.92 | 00:00:00 | | 2005-05-26 | 5,298,700 | 29.12 | 29.39 | 28.83 | 28.95 | 00:00:00 | | 2005-05-27 | 2,791,000 | 28.95 | 29.18 | 28.66 | 28.94 | 00:00:00 | | 2005-05-31 | 3,378,700 | 28.99 | 29.10 | 28.49 | 28.76 | 00:00:00 | | 2005-06-01 | 5,369,700 | 28.78 | 29.99 | 28.70 | 29.24 | 00:00:00 | | 2005-06-02 | 2,367,600 | 29.16 | 29.54 | 29.12 | 29.33 | 00:00:00 | | 2005-06-03 | 2,759,700 | 29.13 | 29.28 | 28.59 | 28.77 | 00:00:00 | | 2005-06-06 | 2,925,100 | 28.75 | 29.26 | 28.59 | 29.17 | 00:00:00 | | 2005-06-07 | 4,867,100 | 29.11 | 29.94 | 28.96 | 29.04 | 00:00:00 | | 2005-06-08 | 2,633,500 | 29.04 | 29.75 | 29.04 | 29.20 | 00:00:00 | | 2005-06-09 | 3,863,200 | 29.24 | 29.80 | 29.16 | 29.62 | 00:00:00 | | 2005-06-10 | 2,989,400 | 29.51 | 29.67 | 29.03 | 29.43 | 00:00:00 | | 2005-06-13 | 2,752,500 | 29.35 | 29.94 | 29.27 | 29.89 | 00:00:00 | | 2005-06-14 | 3,409,100 | 29.89 | 30.13 | 29.51 | 29.71 | 00:00:00 | | 2005-06-15 | 2,862,600 | 29.83 | 29.99 | 29.02 | 29.80 | 00:00:00 | | 2005-06-16 | 3,203,800 | 29.60 | 30.10 | 29.52 | 30.02 | 00:00:00 | | 2005-06-17 | 5,686,900 | 30.24 | 30.30 | 30.00 | 30.04 | 00:00:00 | | 2005-06-20 | 2,542,000 | 29.83 | 30.16 | 29.67 | 30.03 | 00:00:00 | | 2005-06-21 | 3,515,000 | 29.91 | 30.29 | 29.72 | 29.99 | 00:00:00 | | 2005-06-22 | 4,267,000 | 30.25 | 30.46 | 29.47 | 29.82 | 00:00:00 | | 2005-06-23 | 4,877,000 | 29.79 | 30.13 | 29.29 | 29.49 | 00:00:00 | | 2005-06-24 | 5,547,100 | 29.19 | 29.35 | 28.76 | 29.03 | 00:00:00 | | 2005-06-27 | 2,649,000 | 28.84 | 29.20 | 28.77 | 29.05 | 00:00:00 | | 2005-06-28 | 3,129,500 | 29.35 | 29.36 | 28.82 | 29.01 | 00:00:00 | | 2005-06-29 | 3,554,300 | 28.91 | 29.02 | 28.50 | 28.71 | 00:00:00 | | 2005-06-30 | 3,390,900 | 28.96 | 29.15 | 28.27 | 28.27 | 00:00:00 | | 2005-07-01 | 2,921,700 | 28.00 | 28.35 | 27.87 | 28.18 | 00:00:00 | | 2005-07-05 | 2,494,900 | 27.94 | 28.60 | 27.93 | 28.54 | 00:00:00 | | 2005-07-06 | 5,869,200 | 28.37 | 28.61 | 27.50 | 27.55 | 00:00:00 | | 2005-07-07 | 3,289,700 | 27.24 | 27.67 | 27.05 | 27.48 | 00:00:00 | | 2005-07-08 | 3,372,300 | 27.46 | 27.88 | 27.19 | 27.81 | 00:00:00 | | 2005-07-11 | 2,762,700 | 27.79 | 28.06 | 27.51 | 27.95 | 00:00:00 | | 2005-07-12 | 4,063,600 | 28.00 | 28.65 | 27.74 | 28.62 | 00:00:00 | | 2005-07-13 | 4,060,700 | 28.45 | 28.89 | 28.37 | 28.59 | 00:00:00 | | 2005-07-14 | 2,925,000 | 28.76 | 28.97 | 28.55 | 28.87 | 00:00:00 | | 2005-07-15 | 6,989,500 | 28.92 | 29.20 | 28.86 | 29.00 | 00:00:00 | | 2005-07-18 | 6,243,500 | 28.82 | 29.00 | 28.66 | 28.69 | 00:00:00 | | 2005-07-19 | 4,782,400 | 28.79 | 28.86 | 28.20 | 28.53 | 00:00:00 | | 2005-07-20 | 4,722,000 | 28.39 | 28.46 | 28.15 | 28.35 | 00:00:00 | | 2005-07-21 | 7,620,500 | 27.87 | 28.00 | 26.81 | 26.99 | 00:00:00 | | 2005-07-22 | 3,297,300 | 27.11 | 27.51 | 27.06 | 27.37 | 00:00:00 | | 2005-07-25 | 4,967,800 | 27.36 | 27.50 | 26.83 | 27.06 | 00:00:00 | | 2005-07-26 | 5,465,600 | 27.19 | 27.23 | 26.57 | 26.70 | 00:00:00 | | 2005-07-27 | 5,538,400 | 26.61 | 26.70 | 26.30 | 26.60 | 00:00:00 | | 2005-07-28 | 9,338,700 | 25.76 | 26.54 | 25.67 | 26.16 | 00:00:00 | | 2005-07-29 | 6,666,200 | 26.15 | 26.20 | 25.50 | 25.51 | 00:00:00 | | 2005-08-01 | 8,501,700 | 25.85 | 26.53 | 25.59 | 26.01 | 00:00:00 | | 2005-08-02 | 4,904,900 | 26.20 | 26.36 | 25.59 | 25.91 | 00:00:00 | | 2005-08-03 | 11,361,700 | 25.75 | 25.87 | 24.85 | 25.23 | 00:00:00 | | 2005-08-04 | 13,837,900 | 25.60 | 26.41 | 25.20 | 25.50 | 00:00:00 | | 2005-08-05 | 21,642,300 | 24.45 | 25.58 | 23.87 | 24.56 | 00:00:00 | | 2005-08-08 | 7,537,000 | 24.56 | 24.56 | 23.65 | 23.74 | 00:00:00 | | 2005-08-09 | 6,137,100 | 23.93 | 24.00 | 23.13 | 23.31 | 00:00:00 | | 2005-08-10 | 8,641,700 | 23.37 | 23.41 | 22.67 | 22.77 | 00:00:00 | | 2005-08-11 | 6,057,800 | 22.74 | 23.12 | 22.61 | 22.80 | 00:00:00 | | 2005-08-12 | 10,913,600 | 22.70 | 23.19 | 22.64 | 23.17 | 00:00:00 | | 2005-08-15 | 9,198,700 | 23.04 | 23.93 | 22.99 | 23.93 | 00:00:00 | | 2005-08-16 | 8,756,200 | 23.86 | 24.00 | 23.60 | 23.69 | 00:00:00 | | 2005-08-17 | 13,210,800 | 23.82 | 24.55 | 23.72 | 24.52 | 00:00:00 | | 2005-08-18 | 17,072,300 | 25.67 | 25.75 | 24.92 | 25.10 | 00:00:00 | | 2005-08-19 | 4,717,400 | 25.01 | 25.09 | 24.56 | 24.63 | 00:00:00 | | 2005-08-22 | 6,539,200 | 24.80 | 24.83 | 23.60 | 23.71 | 00:00:00 | | 2005-08-23 | 4,315,200 | 23.62 | 23.85 | 23.46 | 23.68 | 00:00:00 | | 2005-08-24 | 4,589,600 | 23.67 | 23.86 | 23.37 | 23.39 | 00:00:00 | | 2005-08-25 | 3,707,900 | 23.40 | 23.77 | 23.39 | 23.73 | 00:00:00 | | 2005-08-26 | 6,853,800 | 23.69 | 23.90 | 23.12 | 23.80 | 00:00:00 | | 2005-08-29 | 4,105,400 | 23.57 | 24.21 | 23.57 | 23.86 | 00:00:00 | | 2005-08-30 | 7,048,100 | 23.82 | 23.84 | 23.13 | 23.40 | 00:00:00 | | 2005-08-31 | 5,606,900 | 23.37 | 23.74 | 23.31 | 23.73 | 00:00:00 | | 2005-09-01 | 4,013,500 | 23.66 | 23.94 | 23.45 | 23.47 | 00:00:00 | | 2005-09-02 | 2,506,400 | 23.48 | 23.57 | 23.28 | 23.39 | 00:00:00 | | 2005-09-06 | 4,456,600 | 23.43 | 23.56 | 23.28 | 23.53 | 00:00:00 | | 2005-09-07 | 4,944,800 | 23.41 | 23.67 | 23.40 | 23.60 | 00:00:00 | | 2005-09-08 | 3,259,000 | 23.57 | 23.59 | 23.12 | 23.20 | 00:00:00 | | 2005-09-09 | 3,567,100 | 23.20 | 23.61 | 23.14 | 23.32 | 00:00:00 | | 2005-09-12 | 3,070,600 | 23.31 | 23.42 | 23.13 | 23.25 | 00:00:00 | | 2005-09-13 | 3,984,600 | 23.26 | 23.30 | 22.98 | 23.05 | 00:00:00 | | 2005-09-14 | 3,781,300 | 22.97 | 23.12 | 22.77 | 22.95 | 00:00:00 | | 2005-09-15 | 5,398,100 | 22.91 | 23.02 | 22.50 | 22.93 | 00:00:00 | | 2005-09-16 | 7,653,100 | 22.90 | 23.86 | 22.88 | 23.86 | 00:00:00 | | 2005-09-19 | 6,570,300 | 23.70 | 24.60 | 23.66 | 24.17 | 00:00:00 | | 2005-09-20 | 5,340,500 | 24.33 | 24.67 | 24.13 | 24.15 | 00:00:00 | | 2005-09-21 | 3,691,000 | 24.11 | 24.25 | 23.57 | 23.71 | 00:00:00 | | 2005-09-22 | 5,235,900 | 23.58 | 24.23 | 23.33 | 24.14 | 00:00:00 | | 2005-09-23 | 5,002,600 | 24.05 | 24.42 | 23.84 | 24.29 | 00:00:00 | | 2005-09-26 | 3,426,400 | 24.35 | 24.53 | 23.97 | 24.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
