|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 6,331,600 | 25.88 | 26.15 | 25.32 | 25.98 | 00:00:00 | | 2008-08-07 | 6,661,600 | 25.75 | 26.41 | 25.43 | 26.04 | 00:00:00 | | 2008-08-08 | 5,455,400 | 25.98 | 26.50 | 25.95 | 26.31 | 00:00:00 | | 2008-08-11 | 7,216,500 | 26.21 | 26.78 | 25.91 | 26.42 | 00:00:00 | | 2008-08-12 | 5,563,200 | 26.50 | 26.66 | 26.17 | 26.31 | 00:00:00 | | 2008-08-13 | 10,589,300 | 26.03 | 26.16 | 25.40 | 25.69 | 00:00:00 | | 2008-08-14 | 17,729,900 | 24.32 | 25.23 | 24.32 | 24.64 | 00:00:00 | | 2008-08-15 | 10,946,700 | 24.84 | 24.91 | 24.32 | 24.68 | 00:00:00 | | 2008-08-18 | 10,877,300 | 24.80 | 24.94 | 24.38 | 24.42 | 00:00:00 | | 2008-08-19 | 10,211,800 | 24.65 | 24.66 | 24.16 | 24.31 | 00:00:00 | | 2008-08-20 | 10,319,400 | 24.27 | 24.49 | 23.88 | 23.98 | 00:00:00 | | 2008-08-21 | 7,996,800 | 23.84 | 24.15 | 23.69 | 24.01 | 00:00:00 | | 2008-08-22 | 13,156,500 | 24.10 | 24.24 | 23.84 | 24.10 | 00:00:00 | | 2008-08-25 | 6,077,500 | 23.92 | 24.59 | 23.74 | 24.04 | 00:00:00 | | 2008-08-26 | 4,732,800 | 23.98 | 24.27 | 23.87 | 24.08 | 00:00:00 | | 2008-08-27 | 12,234,400 | 24.02 | 25.65 | 24.02 | 25.55 | 00:00:00 | | 2008-08-28 | 6,803,400 | 25.70 | 26.02 | 25.39 | 25.51 | 00:00:00 | | 2008-08-29 | 6,286,800 | 25.30 | 25.55 | 25.00 | 25.48 | 00:00:00 | | 2008-09-02 | 5,274,600 | 25.90 | 25.93 | 24.90 | 25.08 | 00:00:00 | | 2008-09-03 | 8,663,800 | 25.10 | 25.22 | 24.41 | 25.14 | 00:00:00 | | 2008-09-04 | 7,438,800 | 24.99 | 25.09 | 24.39 | 24.49 | 00:00:00 | | 2008-09-05 | 7,119,400 | 24.50 | 24.63 | 24.04 | 24.40 | 00:00:00 | | 2008-09-08 | 7,893,000 | 24.44 | 24.81 | 23.82 | 24.43 | 00:00:00 | | 2008-09-09 | 8,779,600 | 24.57 | 24.61 | 23.42 | 23.53 | 00:00:00 | | 2008-09-10 | 4,952,500 | 23.77 | 24.04 | 23.28 | 23.84 | 00:00:00 | | 2008-09-11 | 6,343,800 | 23.79 | 24.03 | 23.38 | 23.99 | 00:00:00 | | 2008-09-12 | 6,374,600 | 23.86 | 24.48 | 23.52 | 24.32 | 00:00:00 | | 2008-09-15 | 6,414,200 | 23.75 | 24.37 | 23.25 | 23.33 | 00:00:00 | | 2008-09-16 | 9,416,000 | 23.82 | 23.94 | 22.28 | 22.79 | 00:00:00 | | 2008-09-17 | 7,813,700 | 22.38 | 22.75 | 21.75 | 21.80 | 00:00:00 | | 2008-09-18 | 20,300,900 | 21.99 | 22.00 | 19.60 | 20.43 | 00:00:00 | | 2008-09-19 | 20,919,000 | 21.57 | 21.60 | 19.64 | 21.12 | 00:00:00 | | 2008-09-22 | 14,466,200 | 20.50 | 20.62 | 18.55 | 18.73 | 00:00:00 | | 2008-09-23 | 12,834,200 | 18.66 | 19.32 | 17.94 | 18.13 | 00:00:00 | | 2008-09-24 | 8,787,600 | 18.21 | 19.16 | 18.20 | 18.81 | 00:00:00 | | 2008-09-25 | 7,644,700 | 19.02 | 19.42 | 18.48 | 18.82 | 00:00:00 | | 2008-09-26 | 6,349,300 | 18.27 | 18.85 | 18.14 | 18.80 | 00:00:00 | | 2008-09-29 | 13,224,300 | 18.59 | 18.83 | 16.87 | 16.90 | 00:00:00 | | 2008-09-30 | 9,449,800 | 17.32 | 18.26 | 17.00 | 18.23 | 00:00:00 | | 2008-10-01 | 5,605,100 | 18.00 | 18.14 | 17.45 | 17.69 | 00:00:00 | | 2008-10-02 | 5,684,600 | 17.53 | 17.63 | 16.98 | 17.03 | 00:00:00 | | 2008-10-03 | 8,886,600 | 17.22 | 17.31 | 15.94 | 16.04 | 00:00:00 | | 2008-10-06 | 17,984,200 | 15.69 | 15.78 | 13.33 | 14.75 | 00:00:00 | | 2008-10-07 | 21,007,400 | 14.93 | 15.01 | 12.79 | 12.95 | 00:00:00 | | 2008-10-08 | 20,456,500 | 12.63 | 13.62 | 12.38 | 13.25 | 00:00:00 | | 2008-10-09 | 14,178,800 | 13.41 | 14.10 | 13.25 | 13.40 | 00:00:00 | | 2008-10-10 | 15,701,700 | 12.94 | 14.19 | 12.62 | 13.25 | 00:00:00 | | 2008-10-13 | 9,038,100 | 14.00 | 14.95 | 13.84 | 14.92 | 00:00:00 | | 2008-10-14 | 12,994,500 | 15.32 | 16.05 | 14.21 | 14.23 | 00:00:00 | | 2008-10-15 | 12,350,600 | 13.71 | 13.72 | 12.43 | 12.43 | 00:00:00 | | 2008-10-16 | 13,955,500 | 12.35 | 13.74 | 12.05 | 13.58 | 00:00:00 | | 2008-10-17 | 11,080,800 | 13.22 | 14.05 | 12.81 | 13.14 | 00:00:00 | | 2008-10-20 | 8,206,800 | 13.48 | 13.99 | 12.98 | 13.95 | 00:00:00 | | 2008-10-21 | 6,465,100 | 13.81 | 13.90 | 13.00 | 13.00 | 00:00:00 | | 2008-10-22 | 7,737,100 | 13.00 | 13.38 | 12.61 | 13.04 | 00:00:00 | | 2008-10-23 | 12,490,700 | 12.92 | 13.10 | 11.65 | 12.43 | 00:00:00 | | 2008-10-24 | 7,083,200 | 11.51 | 12.54 | 11.51 | 12.20 | 00:00:00 | | 2008-10-27 | 8,488,600 | 12.08 | 12.57 | 11.52 | 11.79 | 00:00:00 | | 2008-10-28 | 14,608,200 | 12.12 | 12.97 | 11.75 | 12.90 | 00:00:00 | | 2008-10-29 | 12,641,400 | 12.98 | 14.19 | 12.65 | 13.48 | 00:00:00 | | 2008-10-30 | 10,552,300 | 14.04 | 14.17 | 13.32 | 13.70 | 00:00:00 | | 2008-10-31 | 8,715,500 | 13.74 | 13.83 | 13.33 | 13.53 | 00:00:00 | | 2008-11-03 | 10,036,600 | 13.58 | 14.39 | 13.40 | 14.12 | 00:00:00 | | 2008-11-04 | 8,517,600 | 14.19 | 14.27 | 13.60 | 13.93 | 00:00:00 | | 2008-11-05 | 8,019,000 | 13.77 | 14.06 | 13.23 | 13.28 | 00:00:00 | | 2008-11-06 | 10,275,900 | 13.06 | 13.51 | 12.36 | 12.48 | 00:00:00 | | 2008-11-07 | 7,222,600 | 12.55 | 12.89 | 12.25 | 12.80 | 00:00:00 | | 2008-11-10 | 6,211,600 | 13.12 | 13.12 | 12.23 | 12.44 | 00:00:00 | | 2008-11-11 | 8,214,600 | 12.25 | 12.27 | 11.57 | 11.68 | 00:00:00 | | 2008-11-12 | 13,667,500 | 11.51 | 11.62 | 10.39 | 10.39 | 00:00:00 | | 2008-11-13 | 17,330,400 | 11.40 | 12.14 | 10.74 | 12.14 | 00:00:00 | | 2008-11-14 | 14,731,700 | 11.81 | 12.78 | 11.48 | 12.30 | 00:00:00 | | 2008-11-17 | 9,557,000 | 12.11 | 12.46 | 11.84 | 12.17 | 00:00:00 | | 2008-11-18 | 11,403,400 | 12.24 | 12.99 | 12.24 | 12.74 | 00:00:00 | | 2008-11-19 | 10,055,700 | 12.74 | 12.95 | 11.70 | 11.72 | 00:00:00 | | 2008-11-20 | 19,072,500 | 11.55 | 13.03 | 11.27 | 12.03 | 00:00:00 | | 2008-11-21 | 13,864,300 | 12.09 | 12.53 | 11.58 | 12.51 | 00:00:00 | | 2008-11-24 | 13,689,200 | 12.63 | 13.25 | 12.25 | 13.08 | 00:00:00 | | 2008-11-25 | 7,313,700 | 13.20 | 13.24 | 12.64 | 13.03 | 00:00:00 | | 2008-11-26 | 6,862,600 | 12.86 | 13.45 | 12.83 | 13.45 | 00:00:00 | | 2008-11-28 | 1,901,900 | 13.18 | 13.56 | 13.09 | 13.50 | 00:00:00 | | 2008-12-01 | 6,840,800 | 13.13 | 13.22 | 12.20 | 12.21 | 00:00:00 | | 2008-12-02 | 8,062,000 | 12.39 | 12.92 | 12.23 | 12.78 | 00:00:00 | | 2008-12-03 | 7,057,100 | 12.44 | 13.20 | 12.31 | 13.18 | 00:00:00 | | 2008-12-04 | 6,443,000 | 12.91 | 13.00 | 11.93 | 12.18 | 00:00:00 | | 2008-12-05 | 7,276,500 | 12.02 | 12.93 | 11.66 | 12.87 | 00:00:00 | | 2008-12-08 | 10,834,300 | 12.99 | 13.91 | 12.86 | 13.75 | 00:00:00 | | 2008-12-09 | 10,173,200 | 13.70 | 14.34 | 13.48 | 13.87 | 00:00:00 | | 2008-12-10 | 7,077,000 | 13.95 | 14.11 | 13.70 | 14.02 | 00:00:00 | | 2008-12-11 | 6,305,000 | 13.85 | 14.24 | 13.28 | 13.51 | 00:00:00 | | 2008-12-12 | 9,070,200 | 13.49 | 13.62 | 13.11 | 13.54 | 00:00:00 | | 2008-12-15 | 7,035,900 | 13.54 | 13.77 | 13.09 | 13.56 | 00:00:00 | | 2008-12-16 | 13,451,700 | 13.75 | 14.60 | 13.67 | 14.44 | 00:00:00 | | 2008-12-17 | 11,984,400 | 14.13 | 14.27 | 13.55 | 13.97 | 00:00:00 | | 2008-12-18 | 10,359,200 | 14.01 | 14.05 | 13.54 | 13.71 | 00:00:00 | | 2008-12-19 | 7,858,000 | 13.83 | 14.02 | 13.50 | 13.60 | 00:00:00 | | 2008-12-22 | 7,455,700 | 13.60 | 13.69 | 12.72 | 12.91 | 00:00:00 | | 2008-12-23 | 4,211,100 | 12.91 | 13.37 | 12.91 | 13.06 | 00:00:00 | | 2008-12-24 | 1,810,400 | 13.06 | 13.41 | 12.77 | 12.77 | 00:00:00 | | 2008-12-26 | 2,677,800 | 12.79 | 12.95 | 12.50 | 12.59 | 00:00:00 | | 2008-12-29 | 4,185,500 | 12.58 | 12.95 | 12.40 | 12.71 | 00:00:00 | | 2008-12-30 | 5,384,100 | 12.88 | 13.43 | 12.73 | 13.39 | 00:00:00 | | 2008-12-31 | 6,482,100 | 13.55 | 14.23 | 13.46 | 13.97 | 00:00:00 | | 2009-01-02 | 5,720,900 | 14.01 | 14.83 | 13.85 | 14.77 | 00:00:00 | | 2009-01-05 | 8,803,000 | 14.40 | 14.82 | 14.27 | 14.39 | 00:00:00 | | 2009-01-06 | 10,872,000 | 14.20 | 14.76 | 13.93 | 14.64 | 00:00:00 | | 2009-01-07 | 9,483,700 | 14.33 | 14.49 | 13.79 | 13.94 | 00:00:00 | | 2009-01-08 | 10,765,200 | 14.17 | 15.15 | 13.97 | 15.11 | 00:00:00 | | 2009-01-09 | 6,256,900 | 14.95 | 15.10 | 14.35 | 14.75 | 00:00:00 | | 2009-01-12 | 8,390,000 | 14.33 | 14.46 | 13.89 | 14.18 | 00:00:00 | | 2009-01-13 | 8,099,200 | 14.14 | 14.33 | 13.56 | 13.82 | 00:00:00 | | 2009-01-14 | 6,659,200 | 13.78 | 14.12 | 13.57 | 13.81 | 00:00:00 | | 2009-01-15 | 13,015,000 | 14.12 | 14.45 | 13.55 | 14.26 | 00:00:00 | | 2009-01-16 | 10,218,100 | 14.40 | 14.99 | 14.23 | 14.92 | 00:00:00 | | 2009-01-20 | 7,578,600 | 14.54 | 14.78 | 13.58 | 13.60 | 00:00:00 | | 2009-01-21 | 6,769,500 | 13.82 | 14.10 | 13.50 | 14.01 | 00:00:00 | | 2009-01-22 | 7,156,100 | 13.68 | 14.61 | 13.60 | 14.35 | 00:00:00 | | 2009-01-23 | 14,749,200 | 14.08 | 15.69 | 13.85 | 15.32 | 00:00:00 | | 2009-01-26 | 10,679,600 | 15.30 | 15.91 | 14.70 | 14.85 | 00:00:00 | | 2009-01-27 | 7,648,400 | 14.93 | 15.53 | 14.85 | 15.40 | 00:00:00 | | 2009-01-28 | 8,422,200 | 15.56 | 16.32 | 15.53 | 16.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
