|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,426,400 | 24.35 | 24.53 | 23.97 | 24.19 | 00:00:00 | | 2005-09-27 | 2,779,500 | 24.07 | 24.10 | 23.80 | 23.94 | 00:00:00 | | 2005-09-28 | 3,517,000 | 23.90 | 23.95 | 23.32 | 23.59 | 00:00:00 | | 2005-09-29 | 4,345,600 | 23.54 | 23.70 | 23.23 | 23.65 | 00:00:00 | | 2005-09-30 | 3,261,900 | 23.51 | 23.87 | 23.39 | 23.74 | 00:00:00 | | 2005-10-03 | 3,021,300 | 23.69 | 23.85 | 23.40 | 23.75 | 00:00:00 | | 2005-10-04 | 4,229,300 | 23.60 | 24.10 | 23.03 | 23.08 | 00:00:00 | | 2005-10-05 | 2,651,700 | 23.10 | 23.31 | 22.86 | 22.92 | 00:00:00 | | 2005-10-06 | 4,095,000 | 22.82 | 23.56 | 22.79 | 23.10 | 00:00:00 | | 2005-10-07 | 3,254,200 | 23.22 | 23.61 | 23.08 | 23.56 | 00:00:00 | | 2005-10-10 | 3,414,700 | 23.50 | 23.88 | 23.39 | 23.56 | 00:00:00 | | 2005-10-11 | 3,574,900 | 23.54 | 23.80 | 23.15 | 23.67 | 00:00:00 | | 2005-10-12 | 3,361,700 | 23.59 | 23.71 | 23.20 | 23.23 | 00:00:00 | | 2005-10-13 | 5,773,000 | 23.07 | 24.50 | 22.97 | 24.26 | 00:00:00 | | 2005-10-14 | 6,904,200 | 24.11 | 25.48 | 24.02 | 25.12 | 00:00:00 | | 2005-10-17 | 6,866,700 | 24.97 | 26.19 | 24.78 | 26.11 | 00:00:00 | | 2005-10-18 | 3,513,700 | 26.00 | 26.12 | 25.65 | 25.79 | 00:00:00 | | 2005-10-19 | 4,657,100 | 25.64 | 26.25 | 25.06 | 26.25 | 00:00:00 | | 2005-10-20 | 4,128,300 | 26.50 | 26.55 | 25.78 | 25.98 | 00:00:00 | | 2005-10-21 | 6,174,300 | 26.20 | 26.73 | 25.75 | 26.50 | 00:00:00 | | 2005-10-24 | 3,802,300 | 26.43 | 26.85 | 26.26 | 26.85 | 00:00:00 | | 2005-10-25 | 4,149,100 | 26.67 | 26.93 | 25.85 | 26.09 | 00:00:00 | | 2005-10-26 | 3,120,600 | 25.86 | 26.36 | 25.56 | 25.74 | 00:00:00 | | 2005-10-27 | 3,199,900 | 25.68 | 25.98 | 25.44 | 25.55 | 00:00:00 | | 2005-10-28 | 6,304,700 | 26.12 | 27.27 | 26.10 | 27.12 | 00:00:00 | | 2005-10-31 | 3,579,600 | 27.17 | 27.50 | 27.07 | 27.33 | 00:00:00 | | 2005-11-01 | 3,028,300 | 27.05 | 27.32 | 26.86 | 26.92 | 00:00:00 | | 2005-11-02 | 4,774,800 | 26.90 | 28.13 | 26.80 | 28.10 | 00:00:00 | | 2005-11-03 | 4,457,000 | 28.25 | 28.41 | 27.86 | 28.24 | 00:00:00 | | 2005-11-04 | 4,031,600 | 28.00 | 28.37 | 27.79 | 28.05 | 00:00:00 | | 2005-11-07 | 5,483,000 | 28.29 | 28.30 | 27.40 | 27.55 | 00:00:00 | | 2005-11-08 | 2,809,600 | 27.46 | 27.93 | 27.18 | 27.82 | 00:00:00 | | 2005-11-09 | 3,421,700 | 27.95 | 27.95 | 27.33 | 27.58 | 00:00:00 | | 2005-11-10 | 5,344,700 | 27.36 | 27.41 | 26.94 | 27.23 | 00:00:00 | | 2005-11-11 | 3,967,500 | 27.40 | 28.20 | 27.25 | 28.00 | 00:00:00 | | 2005-11-14 | 4,004,200 | 27.97 | 28.48 | 27.91 | 28.30 | 00:00:00 | | 2005-11-15 | 4,265,900 | 28.23 | 28.37 | 27.38 | 27.81 | 00:00:00 | | 2005-11-16 | 4,352,300 | 27.77 | 28.39 | 27.75 | 28.25 | 00:00:00 | | 2005-11-17 | 12,049,300 | 29.31 | 29.63 | 28.81 | 29.61 | 00:00:00 | | 2005-11-18 | 6,034,700 | 29.85 | 29.85 | 28.78 | 28.86 | 00:00:00 | | 2005-11-21 | 3,472,500 | 28.70 | 29.21 | 28.50 | 29.02 | 00:00:00 | | 2005-11-22 | 3,528,200 | 28.83 | 29.12 | 28.68 | 28.77 | 00:00:00 | | 2005-11-23 | 4,217,500 | 28.91 | 29.63 | 28.72 | 29.45 | 00:00:00 | | 2005-11-25 | 810,100 | 29.33 | 29.48 | 29.21 | 29.27 | 00:00:00 | | 2005-11-28 | 2,372,700 | 29.25 | 29.55 | 29.18 | 29.46 | 00:00:00 | | 2005-11-29 | 3,714,500 | 29.56 | 29.85 | 29.23 | 29.54 | 00:00:00 | | 2005-11-30 | 3,883,500 | 29.62 | 29.74 | 28.89 | 29.12 | 00:00:00 | | 2005-12-01 | 3,890,500 | 29.34 | 29.71 | 29.05 | 29.62 | 00:00:00 | | 2005-12-02 | 3,162,000 | 29.55 | 29.71 | 29.30 | 29.41 | 00:00:00 | | 2005-12-05 | 8,047,100 | 28.74 | 28.95 | 28.41 | 28.77 | 00:00:00 | | 2005-12-06 | 3,932,300 | 28.80 | 29.70 | 28.77 | 29.35 | 00:00:00 | | 2005-12-07 | 2,977,900 | 29.30 | 29.71 | 28.99 | 29.04 | 00:00:00 | | 2005-12-08 | 2,983,000 | 29.15 | 29.50 | 29.00 | 29.11 | 00:00:00 | | 2005-12-09 | 1,968,200 | 29.29 | 29.65 | 29.15 | 29.53 | 00:00:00 | | 2005-12-12 | 2,042,700 | 29.81 | 29.81 | 29.38 | 29.54 | 00:00:00 | | 2005-12-13 | 6,024,700 | 29.40 | 29.80 | 29.12 | 29.35 | 00:00:00 | | 2005-12-14 | 4,498,900 | 29.28 | 30.22 | 29.25 | 29.83 | 00:00:00 | | 2005-12-15 | 4,848,700 | 29.84 | 29.98 | 29.47 | 29.83 | 00:00:00 | | 2005-12-16 | 5,235,000 | 29.76 | 30.10 | 29.61 | 29.86 | 00:00:00 | | 2005-12-19 | 3,803,500 | 29.75 | 29.99 | 28.88 | 28.93 | 00:00:00 | | 2005-12-20 | 8,786,100 | 28.90 | 28.95 | 27.81 | 28.00 | 00:00:00 | | 2005-12-21 | 4,966,900 | 28.16 | 28.79 | 28.08 | 28.60 | 00:00:00 | | 2005-12-22 | 4,581,800 | 28.79 | 28.85 | 28.25 | 28.37 | 00:00:00 | | 2005-12-23 | 4,573,300 | 27.56 | 28.15 | 27.37 | 28.02 | 00:00:00 | | 2005-12-27 | 4,949,200 | 28.05 | 28.65 | 27.75 | 27.84 | 00:00:00 | | 2005-12-28 | 2,105,400 | 27.78 | 27.93 | 27.53 | 27.70 | 00:00:00 | | 2005-12-29 | 2,143,100 | 27.58 | 27.84 | 27.35 | 27.50 | 00:00:00 | | 2005-12-30 | 2,396,400 | 27.23 | 27.42 | 26.98 | 27.00 | 00:00:00 | | 2006-01-03 | 3,562,700 | 27.20 | 28.12 | 27.13 | 27.91 | 00:00:00 | | 2006-01-04 | 4,213,400 | 28.04 | 28.30 | 27.78 | 28.06 | 00:00:00 | | 2006-01-05 | 3,968,900 | 28.00 | 28.32 | 27.84 | 28.21 | 00:00:00 | | 2006-01-06 | 6,480,300 | 29.03 | 29.10 | 28.38 | 28.98 | 00:00:00 | | 2006-01-09 | 3,742,400 | 28.97 | 29.32 | 28.77 | 29.04 | 00:00:00 | | 2006-01-10 | 3,099,100 | 28.89 | 28.95 | 28.53 | 28.63 | 00:00:00 | | 2006-01-11 | 9,092,000 | 28.65 | 30.44 | 28.60 | 30.44 | 00:00:00 | | 2006-01-12 | 25,511,300 | 30.21 | 34.49 | 30.19 | 32.67 | 00:00:00 | | 2006-01-13 | 6,716,600 | 31.85 | 32.34 | 31.62 | 32.12 | 00:00:00 | | 2006-01-17 | 3,824,100 | 31.62 | 32.10 | 31.41 | 31.73 | 00:00:00 | | 2006-01-18 | 6,610,500 | 31.56 | 31.65 | 30.77 | 31.37 | 00:00:00 | | 2006-01-19 | 5,959,000 | 31.51 | 32.62 | 31.48 | 32.58 | 00:00:00 | | 2006-01-20 | 4,038,700 | 32.43 | 32.84 | 31.14 | 31.14 | 00:00:00 | | 2006-01-23 | 4,972,400 | 31.04 | 32.77 | 30.67 | 30.96 | 00:00:00 | | 2006-01-24 | 5,083,200 | 30.92 | 31.10 | 30.17 | 30.39 | 00:00:00 | | 2006-01-25 | 4,211,100 | 31.24 | 31.64 | 30.29 | 30.36 | 00:00:00 | | 2006-01-26 | 2,613,800 | 30.66 | 30.89 | 30.37 | 30.48 | 00:00:00 | | 2006-01-27 | 4,418,000 | 30.60 | 31.98 | 30.56 | 31.63 | 00:00:00 | | 2006-01-30 | 4,992,600 | 31.62 | 32.17 | 31.10 | 31.90 | 00:00:00 | | 2006-01-31 | 3,360,200 | 31.95 | 32.13 | 31.11 | 31.20 | 00:00:00 | | 2006-02-01 | 2,786,400 | 31.00 | 31.80 | 30.93 | 31.39 | 00:00:00 | | 2006-02-02 | 2,170,500 | 31.25 | 31.42 | 30.65 | 30.81 | 00:00:00 | | 2006-02-03 | 3,391,700 | 30.60 | 31.41 | 30.57 | 31.14 | 00:00:00 | | 2006-02-06 | 1,917,200 | 30.76 | 30.98 | 30.65 | 30.83 | 00:00:00 | | 2006-02-07 | 2,533,300 | 30.81 | 31.25 | 30.59 | 30.85 | 00:00:00 | | 2006-02-08 | 2,692,100 | 31.13 | 31.59 | 30.97 | 31.37 | 00:00:00 | | 2006-02-09 | 3,694,600 | 31.29 | 32.18 | 31.29 | 31.40 | 00:00:00 | | 2006-02-10 | 2,721,700 | 31.35 | 31.48 | 30.73 | 31.33 | 00:00:00 | | 2006-02-13 | 2,034,100 | 31.33 | 31.76 | 31.08 | 31.43 | 00:00:00 | | 2006-02-14 | 2,124,000 | 31.67 | 31.68 | 30.90 | 31.40 | 00:00:00 | | 2006-02-15 | 8,938,200 | 31.27 | 31.88 | 30.20 | 31.16 | 00:00:00 | | 2006-02-16 | 15,153,300 | 34.02 | 34.49 | 32.97 | 33.58 | 00:00:00 | | 2006-02-17 | 4,934,800 | 33.34 | 33.58 | 32.85 | 33.04 | 00:00:00 | | 2006-02-21 | 3,355,000 | 33.03 | 33.39 | 32.45 | 32.93 | 00:00:00 | | 2006-02-22 | 3,938,300 | 32.99 | 34.01 | 32.60 | 33.45 | 00:00:00 | | 2006-02-23 | 2,761,600 | 33.27 | 33.38 | 32.50 | 32.54 | 00:00:00 | | 2006-02-24 | 3,105,300 | 32.47 | 32.80 | 32.05 | 32.57 | 00:00:00 | | 2006-02-27 | 3,435,000 | 32.66 | 33.66 | 32.49 | 33.50 | 00:00:00 | | 2006-02-28 | 3,675,500 | 33.39 | 33.96 | 32.89 | 33.16 | 00:00:00 | | 2006-03-01 | 3,619,800 | 33.13 | 34.27 | 33.09 | 34.19 | 00:00:00 | | 2006-03-02 | 4,504,300 | 34.00 | 35.00 | 33.80 | 34.21 | 00:00:00 | | 2006-03-03 | 2,794,500 | 33.86 | 34.90 | 33.78 | 33.86 | 00:00:00 | | 2006-03-06 | 2,872,300 | 33.85 | 34.58 | 33.48 | 33.67 | 00:00:00 | | 2006-03-07 | 2,636,700 | 33.42 | 33.63 | 33.21 | 33.31 | 00:00:00 | | 2006-03-08 | 2,451,200 | 33.20 | 33.73 | 32.93 | 33.49 | 00:00:00 | | 2006-03-09 | 3,039,100 | 33.65 | 34.06 | 33.12 | 33.14 | 00:00:00 | | 2006-03-10 | 2,086,500 | 33.22 | 33.57 | 32.70 | 33.18 | 00:00:00 | | 2006-03-13 | 3,156,700 | 33.14 | 33.79 | 32.55 | 33.08 | 00:00:00 | | 2006-03-14 | 3,524,500 | 32.93 | 33.94 | 32.87 | 33.89 | 00:00:00 | | 2006-03-15 | 4,138,300 | 34.12 | 34.50 | 33.95 | 34.24 | 00:00:00 | | 2006-03-16 | 4,193,700 | 34.49 | 35.00 | 34.46 | 34.51 | 00:00:00 | | 2006-03-17 | 6,446,100 | 34.81 | 35.67 | 34.50 | 35.05 | 00:00:00 | | 2006-03-20 | 2,565,900 | 35.11 | 35.43 | 34.85 | 34.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
