|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 6,299,200 | 27.61 | 27.70 | 26.79 | 27.34 | 00:00:00 | 2007-08-24 | 6,124,200 | 27.22 | 28.20 | 27.22 | 28.09 | 00:00:00 | 2007-08-27 | 7,381,300 | 28.10 | 28.66 | 27.74 | 28.40 | 00:00:00 | 2007-08-28 | 6,721,700 | 28.10 | 28.49 | 27.59 | 27.69 | 00:00:00 | 2007-08-29 | 4,554,000 | 28.01 | 28.45 | 27.59 | 28.39 | 00:00:00 | 2007-08-30 | 4,370,300 | 28.29 | 28.58 | 27.92 | 28.17 | 00:00:00 | 2007-08-31 | 5,893,000 | 28.33 | 28.44 | 27.68 | 27.86 | 00:00:00 | 2007-09-04 | 5,055,300 | 27.66 | 28.50 | 27.66 | 28.22 | 00:00:00 | 2007-09-05 | 5,183,500 | 28.20 | 28.32 | 27.75 | 28.22 | 00:00:00 | 2007-09-06 | 5,980,300 | 28.32 | 28.78 | 28.02 | 28.27 | 00:00:00 | 2007-09-07 | 5,874,800 | 27.95 | 27.99 | 26.75 | 27.12 | 00:00:00 | 2007-09-10 | 4,645,900 | 27.30 | 27.55 | 26.62 | 27.14 | 00:00:00 | 2007-09-11 | 4,665,900 | 27.20 | 27.98 | 27.18 | 27.75 | 00:00:00 | 2007-09-12 | 5,361,700 | 27.56 | 27.69 | 26.75 | 27.04 | 00:00:00 | 2007-09-13 | 4,015,200 | 27.36 | 27.49 | 26.89 | 27.32 | 00:00:00 | 2007-09-14 | 6,024,600 | 27.04 | 27.10 | 26.77 | 26.98 | 00:00:00 | 2007-09-17 | 6,624,700 | 26.81 | 26.99 | 26.50 | 26.66 | 00:00:00 | 2007-09-18 | 8,117,700 | 26.77 | 27.45 | 26.27 | 27.41 | 00:00:00 | 2007-09-19 | 7,866,300 | 27.28 | 27.58 | 26.92 | 27.02 | 00:00:00 | 2007-09-20 | 7,580,600 | 26.86 | 27.24 | 26.67 | 26.75 | 00:00:00 | 2007-09-21 | 8,375,300 | 27.14 | 27.19 | 26.53 | 26.94 | 00:00:00 | 2007-09-24 | 6,419,600 | 27.01 | 27.75 | 26.94 | 27.27 | 00:00:00 | 2007-09-25 | 6,685,000 | 27.02 | 27.31 | 26.78 | 26.90 | 00:00:00 | 2007-09-26 | 6,934,500 | 27.00 | 27.24 | 26.64 | 27.13 | 00:00:00 | 2007-09-27 | 8,894,600 | 27.20 | 28.06 | 26.87 | 27.62 | 00:00:00 | 2007-09-28 | 9,179,700 | 27.51 | 27.61 | 26.72 | 26.91 | 00:00:00 | 2007-10-01 | 7,427,100 | 27.05 | 27.10 | 26.48 | 26.71 | 00:00:00 | 2007-10-02 | 8,764,700 | 26.52 | 26.71 | 26.29 | 26.38 | 00:00:00 | 2007-10-03 | 12,076,400 | 26.14 | 27.00 | 26.10 | 26.33 | 00:00:00 | 2007-10-04 | 17,169,700 | 26.05 | 26.23 | 25.39 | 25.91 | 00:00:00 | 2007-10-05 | 10,746,800 | 25.96 | 26.94 | 25.83 | 26.69 | 00:00:00 | 2007-10-08 | 4,954,200 | 26.56 | 27.37 | 26.41 | 27.12 | 00:00:00 | 2007-10-09 | 6,072,500 | 27.07 | 27.61 | 26.95 | 27.56 | 00:00:00 | 2007-10-10 | 8,034,600 | 27.47 | 28.35 | 27.16 | 28.18 | 00:00:00 | 2007-10-11 | 14,841,700 | 28.27 | 29.40 | 28.27 | 28.53 | 00:00:00 | 2007-10-12 | 6,729,900 | 28.71 | 28.97 | 28.16 | 28.70 | 00:00:00 | 2007-10-15 | 10,012,900 | 28.76 | 29.68 | 28.50 | 29.54 | 00:00:00 | 2007-10-16 | 9,686,500 | 29.37 | 29.97 | 28.86 | 29.18 | 00:00:00 | 2007-10-17 | 15,628,400 | 29.68 | 29.68 | 28.57 | 29.60 | 00:00:00 | 2007-10-18 | 8,575,300 | 29.62 | 30.10 | 29.35 | 29.98 | 00:00:00 | 2007-10-19 | 7,060,400 | 29.98 | 30.00 | 29.22 | 29.38 | 00:00:00 | 2007-10-22 | 8,195,800 | 29.30 | 30.34 | 28.56 | 30.07 | 00:00:00 | 2007-10-23 | 11,863,000 | 30.25 | 32.11 | 30.25 | 32.04 | 00:00:00 | 2007-10-24 | 10,724,800 | 31.70 | 31.74 | 30.02 | 31.56 | 00:00:00 | 2007-10-25 | 10,451,500 | 32.05 | 32.38 | 30.42 | 30.58 | 00:00:00 | 2007-10-26 | 8,250,000 | 31.05 | 31.85 | 31.00 | 31.49 | 00:00:00 | 2007-10-29 | 9,153,200 | 30.91 | 31.00 | 29.92 | 30.77 | 00:00:00 | 2007-10-30 | 4,666,700 | 30.77 | 30.98 | 30.45 | 30.81 | 00:00:00 | 2007-10-31 | 9,007,800 | 31.29 | 31.67 | 30.85 | 31.49 | 00:00:00 | 2007-11-01 | 7,424,400 | 31.15 | 32.08 | 30.76 | 30.85 | 00:00:00 | 2007-11-02 | 11,538,300 | 31.24 | 31.28 | 29.55 | 30.14 | 00:00:00 | 2007-11-05 | 5,811,000 | 29.54 | 30.07 | 29.10 | 29.71 | 00:00:00 | 2007-11-06 | 3,989,000 | 29.86 | 30.28 | 29.71 | 29.98 | 00:00:00 | 2007-11-07 | 9,265,100 | 29.57 | 29.69 | 29.08 | 29.14 | 00:00:00 | 2007-11-08 | 19,564,800 | 28.88 | 28.91 | 26.43 | 27.54 | 00:00:00 | 2007-11-09 | 15,927,500 | 27.00 | 27.29 | 26.63 | 26.88 | 00:00:00 | 2007-11-12 | 8,190,800 | 26.70 | 26.99 | 25.90 | 26.11 | 00:00:00 | 2007-11-13 | 12,804,700 | 26.42 | 26.99 | 26.11 | 26.95 | 00:00:00 | 2007-11-14 | 18,362,800 | 27.25 | 27.71 | 26.37 | 26.61 | 00:00:00 | 2007-11-15 | 23,143,300 | 26.63 | 26.94 | 25.74 | 26.20 | 00:00:00 | 2007-11-16 | 15,039,700 | 26.20 | 26.20 | 24.70 | 25.92 | 00:00:00 | 2007-11-19 | 8,836,000 | 25.76 | 26.24 | 25.24 | 25.47 | 00:00:00 | 2007-11-20 | 12,206,400 | 25.52 | 26.27 | 24.62 | 24.90 | 00:00:00 | 2007-11-21 | 6,267,400 | 24.59 | 24.90 | 23.88 | 24.44 | 00:00:00 | 2007-11-23 | 1,789,400 | 24.66 | 24.81 | 24.34 | 24.81 | 00:00:00 | 2007-11-26 | 6,070,800 | 24.65 | 24.78 | 23.86 | 23.90 | 00:00:00 | 2007-11-27 | 6,414,800 | 24.07 | 24.77 | 23.95 | 24.16 | 00:00:00 | 2007-11-28 | 8,786,300 | 24.55 | 25.64 | 24.34 | 25.43 | 00:00:00 | 2007-11-29 | 4,011,200 | 25.30 | 25.47 | 24.87 | 25.15 | 00:00:00 | 2007-11-30 | 6,219,600 | 25.35 | 25.49 | 24.43 | 24.71 | 00:00:00 | 2007-12-03 | 3,771,500 | 24.55 | 25.00 | 24.49 | 24.67 | 00:00:00 | 2007-12-04 | 5,360,300 | 24.30 | 24.89 | 24.16 | 24.76 | 00:00:00 | 2007-12-05 | 6,629,600 | 24.95 | 26.01 | 24.84 | 25.29 | 00:00:00 | 2007-12-06 | 5,136,400 | 25.20 | 26.17 | 25.20 | 26.07 | 00:00:00 | 2007-12-07 | 5,944,900 | 26.17 | 26.66 | 26.17 | 26.51 | 00:00:00 | 2007-12-10 | 5,447,600 | 26.69 | 27.03 | 26.03 | 27.02 | 00:00:00 | 2007-12-11 | 8,372,800 | 26.95 | 27.45 | 26.32 | 26.32 | 00:00:00 | 2007-12-12 | 6,884,900 | 27.10 | 27.26 | 25.90 | 26.48 | 00:00:00 | 2007-12-13 | 4,161,700 | 26.42 | 26.70 | 25.93 | 26.22 | 00:00:00 | 2007-12-14 | 4,394,200 | 26.04 | 26.04 | 25.50 | 25.57 | 00:00:00 | 2007-12-17 | 5,035,300 | 25.40 | 25.67 | 25.29 | 25.31 | 00:00:00 | 2007-12-18 | 3,349,900 | 25.60 | 25.72 | 24.76 | 25.24 | 00:00:00 | 2007-12-19 | 4,268,300 | 25.16 | 25.37 | 24.68 | 24.91 | 00:00:00 | 2007-12-20 | 4,778,300 | 25.20 | 25.23 | 24.76 | 25.03 | 00:00:00 | 2007-12-21 | 8,673,100 | 25.24 | 25.64 | 25.00 | 25.64 | 00:00:00 | 2007-12-24 | 1,232,100 | 25.61 | 26.30 | 25.56 | 25.77 | 00:00:00 | 2007-12-26 | 2,325,300 | 25.60 | 25.76 | 25.56 | 25.69 | 00:00:00 | 2007-12-27 | 2,801,600 | 25.50 | 25.62 | 25.20 | 25.32 | 00:00:00 | 2007-12-28 | 3,220,200 | 25.62 | 25.62 | 24.86 | 25.32 | 00:00:00 | 2007-12-31 | 4,771,200 | 25.14 | 25.19 | 24.66 | 24.96 | 00:00:00 | 2008-01-02 | 9,882,700 | 25.11 | 25.22 | 24.30 | 24.62 | 00:00:00 | 2008-01-03 | 8,442,500 | 24.63 | 25.37 | 24.62 | 25.05 | 00:00:00 | 2008-01-04 | 9,930,600 | 25.27 | 25.27 | 24.34 | 24.39 | 00:00:00 | 2008-01-07 | 11,762,100 | 23.81 | 24.00 | 22.50 | 22.91 | 00:00:00 | 2008-01-08 | 7,055,100 | 22.89 | 23.36 | 22.24 | 22.28 | 00:00:00 | 2008-01-09 | 9,415,500 | 22.25 | 23.40 | 22.25 | 22.92 | 00:00:00 | 2008-01-10 | 6,731,600 | 22.79 | 23.23 | 22.43 | 22.86 | 00:00:00 | 2008-01-11 | 7,483,300 | 22.61 | 23.44 | 22.61 | 22.88 | 00:00:00 | 2008-01-14 | 5,393,700 | 23.46 | 23.79 | 23.01 | 23.49 | 00:00:00 | 2008-01-15 | 5,937,600 | 22.89 | 23.39 | 22.44 | 22.56 | 00:00:00 | 2008-01-16 | 8,338,700 | 22.40 | 22.96 | 22.19 | 22.20 | 00:00:00 | 2008-01-17 | 8,165,200 | 22.06 | 22.83 | 21.73 | 21.94 | 00:00:00 | 2008-01-18 | 7,052,200 | 21.70 | 22.50 | 21.70 | 22.05 | 00:00:00 | 2008-01-22 | 8,411,700 | 20.79 | 21.58 | 20.61 | 21.14 | 00:00:00 | 2008-01-23 | 14,706,900 | 20.30 | 21.14 | 19.58 | 20.38 | 00:00:00 | 2008-01-24 | 9,940,100 | 20.27 | 22.67 | 20.27 | 22.20 | 00:00:00 | 2008-01-25 | 7,150,500 | 22.86 | 23.25 | 22.04 | 22.23 | 00:00:00 | 2008-01-28 | 6,902,200 | 22.35 | 23.07 | 22.07 | 22.83 | 00:00:00 | 2008-01-29 | 5,370,000 | 23.06 | 23.23 | 22.55 | 23.03 | 00:00:00 | 2008-01-30 | 5,359,600 | 23.00 | 23.89 | 22.79 | 23.22 | 00:00:00 | 2008-01-31 | 6,792,600 | 22.91 | 23.72 | 22.80 | 23.22 | 00:00:00 | 2008-02-01 | 5,708,500 | 23.37 | 23.93 | 22.95 | 23.78 | 00:00:00 | 2008-02-04 | 4,622,300 | 24.00 | 24.03 | 23.30 | 23.51 | 00:00:00 | 2008-02-05 | 5,007,700 | 22.78 | 23.11 | 22.47 | 22.52 | 00:00:00 | 2008-02-06 | 5,590,500 | 22.71 | 22.77 | 21.55 | 21.61 | 00:00:00 | 2008-02-07 | 9,878,500 | 21.51 | 22.26 | 20.10 | 21.84 | 00:00:00 | 2008-02-08 | 6,967,300 | 21.70 | 22.71 | 21.63 | 22.47 | 00:00:00 | 2008-02-11 | 5,974,000 | 22.40 | 22.69 | 21.98 | 22.19 | 00:00:00 | 2008-02-12 | 8,367,200 | 22.41 | 22.41 | 21.31 | 21.53 | 00:00:00 | 2008-02-13 | 12,040,900 | 22.19 | 23.39 | 21.81 | 23.04 | 00:00:00 | 2008-02-14 | 15,753,300 | 22.65 | 22.66 | 21.62 | 21.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|