|
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 | 2008-02-14 | 15,753,300 | 22.65 | 22.66 | 21.62 | 21.69 | 00:00:00 | 2008-02-15 | 6,203,600 | 21.63 | 21.77 | 21.11 | 21.40 | 00:00:00 | 2008-02-19 | 6,372,200 | 21.74 | 22.15 | 21.29 | 21.31 | 00:00:00 | 2008-02-20 | 6,377,300 | 21.29 | 21.63 | 21.28 | 21.44 | 00:00:00 | 2008-02-21 | 6,074,600 | 21.59 | 22.06 | 21.44 | 21.51 | 00:00:00 | 2008-02-22 | 5,132,400 | 21.66 | 22.10 | 21.43 | 22.10 | 00:00:00 | 2008-02-25 | 10,345,200 | 22.09 | 23.09 | 22.05 | 22.88 | 00:00:00 | 2008-02-26 | 5,929,600 | 22.87 | 23.54 | 22.52 | 23.13 | 00:00:00 | 2008-02-27 | 6,346,400 | 22.96 | 24.00 | 22.87 | 23.63 | 00:00:00 | 2008-02-28 | 9,567,400 | 23.56 | 23.56 | 22.49 | 22.58 | 00:00:00 | 2008-02-29 | 9,589,000 | 22.19 | 22.24 | 21.37 | 21.62 | 00:00:00 | 2008-03-03 | 9,065,100 | 21.61 | 22.96 | 21.61 | 22.52 | 00:00:00 | 2008-03-04 | 9,247,200 | 22.00 | 22.55 | 21.93 | 22.52 | 00:00:00 | 2008-03-05 | 8,306,500 | 22.60 | 23.00 | 22.50 | 22.98 | 00:00:00 | 2008-03-06 | 8,505,900 | 23.00 | 23.16 | 22.34 | 22.43 | 00:00:00 | 2008-03-07 | 7,876,600 | 22.30 | 23.34 | 22.05 | 22.50 | 00:00:00 | 2008-03-10 | 10,076,900 | 22.60 | 22.72 | 21.31 | 21.50 | 00:00:00 | 2008-03-11 | 13,039,700 | 21.90 | 22.24 | 21.15 | 22.20 | 00:00:00 | 2008-03-12 | 10,916,700 | 21.81 | 22.27 | 21.30 | 21.36 | 00:00:00 | 2008-03-13 | 10,636,500 | 21.33 | 21.87 | 20.15 | 21.72 | 00:00:00 | 2008-03-14 | 9,838,200 | 21.88 | 22.18 | 20.84 | 21.08 | 00:00:00 | 2008-03-17 | 7,497,800 | 20.91 | 21.09 | 20.37 | 20.70 | 00:00:00 | 2008-03-18 | 8,703,300 | 20.98 | 21.21 | 20.12 | 20.84 | 00:00:00 | 2008-03-19 | 14,541,300 | 21.00 | 21.09 | 19.45 | 19.49 | 00:00:00 | 2008-03-20 | 12,925,400 | 19.55 | 19.75 | 19.00 | 19.75 | 00:00:00 | 2008-03-24 | 10,619,400 | 19.77 | 20.94 | 19.76 | 20.90 | 00:00:00 | 2008-03-25 | 6,187,600 | 20.87 | 21.49 | 20.80 | 20.95 | 00:00:00 | 2008-03-26 | 4,130,600 | 20.81 | 20.91 | 20.54 | 20.72 | 00:00:00 | 2008-03-27 | 9,763,800 | 20.56 | 20.56 | 19.90 | 20.11 | 00:00:00 | 2008-03-28 | 5,357,700 | 20.30 | 20.60 | 20.05 | 20.12 | 00:00:00 | 2008-03-31 | 5,351,600 | 19.87 | 20.41 | 19.81 | 20.05 | 00:00:00 | 2008-04-01 | 5,557,400 | 20.37 | 21.08 | 20.25 | 20.90 | 00:00:00 | 2008-04-02 | 8,247,600 | 21.00 | 21.89 | 20.73 | 21.63 | 00:00:00 | 2008-04-03 | 6,182,900 | 21.56 | 22.20 | 21.48 | 22.01 | 00:00:00 | 2008-04-04 | 13,052,500 | 22.11 | 22.95 | 21.49 | 22.43 | 00:00:00 | 2008-04-07 | 7,032,400 | 22.50 | 22.57 | 21.73 | 22.26 | 00:00:00 | 2008-04-08 | 5,782,800 | 22.10 | 22.31 | 21.60 | 21.65 | 00:00:00 | 2008-04-09 | 7,581,400 | 21.39 | 21.66 | 21.06 | 21.20 | 00:00:00 | 2008-04-10 | 6,766,900 | 21.35 | 22.25 | 21.18 | 21.96 | 00:00:00 | 2008-04-11 | 5,545,300 | 21.86 | 22.22 | 21.51 | 21.70 | 00:00:00 | 2008-04-14 | 4,391,800 | 21.61 | 22.11 | 21.49 | 21.75 | 00:00:00 | 2008-04-15 | 7,377,100 | 21.70 | 21.75 | 21.14 | 21.36 | 00:00:00 | 2008-04-16 | 6,968,300 | 21.57 | 21.88 | 21.14 | 21.82 | 00:00:00 | 2008-04-17 | 3,886,900 | 21.97 | 22.11 | 21.67 | 21.91 | 00:00:00 | 2008-04-18 | 10,127,500 | 22.44 | 23.16 | 22.26 | 22.89 | 00:00:00 | 2008-04-21 | 8,227,500 | 22.78 | 23.38 | 22.61 | 23.24 | 00:00:00 | 2008-04-22 | 7,800,600 | 23.14 | 23.17 | 21.99 | 22.16 | 00:00:00 | 2008-04-23 | 11,252,500 | 22.55 | 23.08 | 22.14 | 23.07 | 00:00:00 | 2008-04-24 | 9,129,500 | 23.06 | 23.84 | 22.69 | 23.52 | 00:00:00 | 2008-04-25 | 6,276,500 | 23.50 | 23.70 | 22.97 | 23.44 | 00:00:00 | 2008-04-28 | 6,448,100 | 23.50 | 23.91 | 23.31 | 23.67 | 00:00:00 | 2008-04-29 | 6,446,600 | 23.51 | 24.07 | 23.36 | 24.06 | 00:00:00 | 2008-04-30 | 12,583,300 | 23.95 | 24.58 | 23.93 | 24.20 | 00:00:00 | 2008-05-01 | 13,662,900 | 24.38 | 25.02 | 24.25 | 24.97 | 00:00:00 | 2008-05-02 | 6,530,100 | 25.24 | 25.34 | 24.50 | 24.87 | 00:00:00 | 2008-05-05 | 6,807,300 | 24.95 | 25.36 | 24.75 | 25.27 | 00:00:00 | 2008-05-06 | 7,528,100 | 25.08 | 25.97 | 25.02 | 25.72 | 00:00:00 | 2008-05-07 | 6,373,200 | 25.56 | 25.98 | 25.21 | 25.34 | 00:00:00 | 2008-05-08 | 9,047,100 | 25.65 | 26.47 | 25.54 | 26.03 | 00:00:00 | 2008-05-09 | 6,373,500 | 25.93 | 26.55 | 25.80 | 26.30 | 00:00:00 | 2008-05-12 | 8,394,900 | 26.29 | 26.43 | 25.29 | 25.65 | 00:00:00 | 2008-05-13 | 8,781,600 | 25.69 | 25.87 | 24.98 | 25.82 | 00:00:00 | 2008-05-14 | 9,923,000 | 25.91 | 26.92 | 25.82 | 26.58 | 00:00:00 | 2008-05-15 | 6,115,200 | 26.66 | 27.16 | 26.36 | 27.13 | 00:00:00 | 2008-05-16 | 5,225,900 | 27.24 | 27.43 | 26.80 | 27.31 | 00:00:00 | 2008-05-19 | 7,056,600 | 27.35 | 27.49 | 26.12 | 26.38 | 00:00:00 | 2008-05-20 | 6,231,800 | 26.19 | 26.44 | 25.79 | 26.33 | 00:00:00 | 2008-05-21 | 11,735,100 | 26.40 | 26.77 | 25.54 | 25.79 | 00:00:00 | 2008-05-22 | 22,405,600 | 23.35 | 24.86 | 23.31 | 24.60 | 00:00:00 | 2008-05-23 | 11,697,600 | 24.31 | 24.31 | 23.67 | 23.77 | 00:00:00 | 2008-05-27 | 7,831,600 | 23.80 | 24.00 | 23.58 | 23.92 | 00:00:00 | 2008-05-28 | 7,254,700 | 23.96 | 24.12 | 23.83 | 23.99 | 00:00:00 | 2008-05-29 | 7,092,300 | 23.91 | 24.63 | 23.85 | 24.34 | 00:00:00 | 2008-05-30 | 5,261,800 | 24.50 | 24.56 | 24.11 | 24.38 | 00:00:00 | 2008-06-02 | 8,833,400 | 24.23 | 24.36 | 23.48 | 23.79 | 00:00:00 | 2008-06-03 | 9,357,100 | 23.84 | 24.61 | 23.74 | 23.96 | 00:00:00 | 2008-06-04 | 13,850,300 | 23.48 | 24.03 | 22.90 | 23.59 | 00:00:00 | 2008-06-05 | 41,274,800 | 23.64 | 24.40 | 23.59 | 24.12 | 00:00:00 | 2008-06-06 | 8,049,100 | 23.97 | 24.35 | 23.63 | 23.74 | 00:00:00 | 2008-06-09 | 7,072,300 | 23.78 | 24.07 | 23.39 | 23.99 | 00:00:00 | 2008-06-10 | 7,584,800 | 23.75 | 23.98 | 23.47 | 23.53 | 00:00:00 | 2008-06-11 | 6,635,800 | 23.60 | 23.65 | 23.00 | 23.01 | 00:00:00 | 2008-06-12 | 9,454,800 | 23.11 | 23.53 | 23.01 | 23.46 | 00:00:00 | 2008-06-13 | 7,854,800 | 23.68 | 24.12 | 23.46 | 24.12 | 00:00:00 | 2008-06-16 | 10,178,900 | 23.79 | 24.19 | 23.73 | 23.81 | 00:00:00 | 2008-06-17 | 6,260,500 | 24.05 | 24.15 | 23.80 | 23.99 | 00:00:00 | 2008-06-18 | 6,663,400 | 23.74 | 23.91 | 23.41 | 23.66 | 00:00:00 | 2008-06-19 | 7,138,500 | 23.78 | 23.99 | 23.26 | 23.95 | 00:00:00 | 2008-06-20 | 6,007,100 | 23.71 | 23.86 | 23.20 | 23.30 | 00:00:00 | 2008-06-23 | 7,002,400 | 23.31 | 23.56 | 22.75 | 22.88 | 00:00:00 | 2008-06-24 | 6,071,300 | 22.86 | 23.27 | 22.53 | 22.99 | 00:00:00 | 2008-06-25 | 7,906,000 | 23.06 | 23.27 | 22.73 | 22.91 | 00:00:00 | 2008-06-26 | 6,956,700 | 22.70 | 22.87 | 21.98 | 22.11 | 00:00:00 | 2008-06-27 | 9,673,000 | 22.09 | 22.33 | 21.76 | 22.11 | 00:00:00 | 2008-06-30 | 7,885,500 | 21.93 | 22.22 | 21.56 | 21.66 | 00:00:00 | 2008-07-01 | 7,778,600 | 21.52 | 22.08 | 21.32 | 22.08 | 00:00:00 | 2008-07-02 | 7,164,900 | 22.07 | 22.32 | 21.76 | 21.99 | 00:00:00 | 2008-07-03 | 4,624,700 | 21.87 | 22.28 | 21.70 | 21.94 | 00:00:00 | 2008-07-07 | 15,371,600 | 22.90 | 23.44 | 22.54 | 23.15 | 00:00:00 | 2008-07-08 | 10,951,600 | 23.00 | 23.55 | 22.61 | 23.55 | 00:00:00 | 2008-07-09 | 13,535,800 | 23.55 | 23.82 | 22.49 | 22.52 | 00:00:00 | 2008-07-10 | 12,661,700 | 22.52 | 22.78 | 21.64 | 22.06 | 00:00:00 | 2008-07-11 | 6,154,500 | 22.03 | 22.37 | 21.53 | 21.94 | 00:00:00 | 2008-07-14 | 6,531,800 | 22.50 | 22.50 | 21.65 | 21.88 | 00:00:00 | 2008-07-15 | 9,164,400 | 21.74 | 22.52 | 21.54 | 22.07 | 00:00:00 | 2008-07-16 | 6,362,100 | 22.27 | 22.71 | 21.82 | 22.64 | 00:00:00 | 2008-07-17 | 9,264,900 | 22.67 | 23.51 | 22.55 | 23.24 | 00:00:00 | 2008-07-18 | 7,728,600 | 23.04 | 23.72 | 22.89 | 23.19 | 00:00:00 | 2008-07-21 | 4,909,200 | 23.24 | 23.59 | 22.87 | 22.99 | 00:00:00 | 2008-07-22 | 4,695,400 | 23.16 | 23.56 | 22.68 | 23.55 | 00:00:00 | 2008-07-23 | 7,578,100 | 23.58 | 24.67 | 23.50 | 24.45 | 00:00:00 | 2008-07-24 | 5,432,300 | 24.19 | 24.35 | 23.69 | 23.69 | 00:00:00 | 2008-07-25 | 5,783,600 | 23.92 | 24.73 | 23.63 | 24.60 | 00:00:00 | 2008-07-28 | 5,957,100 | 25.06 | 25.25 | 24.50 | 24.57 | 00:00:00 | 2008-07-29 | 9,671,200 | 24.79 | 25.74 | 24.58 | 25.56 | 00:00:00 | 2008-07-30 | 7,719,300 | 25.48 | 25.99 | 25.12 | 25.26 | 00:00:00 | 2008-07-31 | 7,054,600 | 25.26 | 25.93 | 25.00 | 25.55 | 00:00:00 | 2008-08-01 | 4,612,300 | 25.46 | 25.55 | 24.65 | 25.25 | 00:00:00 | 2008-08-04 | 7,888,300 | 25.92 | 26.00 | 25.41 | 25.56 | 00:00:00 | 2008-08-05 | 6,900,500 | 25.92 | 26.04 | 25.54 | 25.96 | 00:00:00 | 2008-08-06 | 6,331,600 | 25.88 | 26.15 | 25.32 | 25.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|