|
 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 | | 2000-06-23 | 4,596,700 | 83.50 | 84.50 | 76.00 | 76.94 | 00:00:00 | | 2000-06-26 | 4,333,300 | 81.00 | 83.00 | 77.88 | 82.06 | 00:00:00 | | 2000-06-27 | 6,265,500 | 84.69 | 86.25 | 82.50 | 82.81 | 00:00:00 | | 2000-06-28 | 2,613,000 | 83.50 | 83.88 | 81.00 | 82.56 | 00:00:00 | | 2000-06-29 | 4,390,600 | 80.94 | 81.56 | 77.00 | 77.81 | 00:00:00 | | 2000-06-30 | 4,308,900 | 78.75 | 81.19 | 77.50 | 80.50 | 00:00:00 | | 2000-07-03 | 1,529,400 | 80.06 | 83.19 | 80.00 | 82.81 | 00:00:00 | | 2000-07-05 | 2,562,000 | 82.25 | 82.88 | 77.50 | 78.06 | 00:00:00 | | 2000-07-06 | 4,275,600 | 78.00 | 78.25 | 72.50 | 78.06 | 00:00:00 | | 2000-07-07 | 3,763,000 | 79.50 | 84.50 | 77.62 | 81.56 | 00:00:00 | | 2000-07-10 | 2,597,200 | 81.38 | 82.94 | 79.50 | 81.25 | 00:00:00 | | 2000-07-11 | 4,063,600 | 80.50 | 84.88 | 80.25 | 83.50 | 00:00:00 | | 2000-07-12 | 7,756,000 | 84.50 | 90.12 | 84.50 | 90.00 | 00:00:00 | | 2000-07-13 | 8,866,100 | 92.19 | 97.88 | 92.00 | 94.56 | 00:00:00 | | 2000-07-14 | 3,432,600 | 97.12 | 97.50 | 94.00 | 96.12 | 00:00:00 | | 2000-07-17 | 5,273,100 | 98.12 | 103.50 | 96.44 | 102.00 | 00:00:00 | | 2000-07-18 | 4,209,000 | 100.25 | 101.69 | 98.50 | 99.94 | 00:00:00 | | 2000-07-19 | 5,331,300 | 99.06 | 104.75 | 98.50 | 100.44 | 00:00:00 | | 2000-07-20 | 7,206,600 | 101.44 | 113.06 | 101.44 | 112.56 | 00:00:00 | | 2000-07-21 | 5,029,300 | 107.38 | 112.00 | 105.75 | 109.38 | 00:00:00 | | 2000-07-24 | 4,120,400 | 111.25 | 111.75 | 101.12 | 102.81 | 00:00:00 | | 2000-07-25 | 3,996,800 | 103.75 | 108.50 | 100.62 | 106.19 | 00:00:00 | | 2000-07-26 | 4,975,700 | 106.56 | 109.31 | 100.06 | 101.94 | 00:00:00 | | 2000-07-27 | 6,218,100 | 101.31 | 101.38 | 91.12 | 95.25 | 00:00:00 | | 2000-07-28 | 7,062,800 | 95.75 | 97.38 | 84.94 | 85.00 | 00:00:00 | | 2000-07-31 | 12,629,100 | 86.06 | 89.69 | 76.50 | 86.19 | 00:00:00 | | 2000-08-01 | 4,662,700 | 85.06 | 86.50 | 82.00 | 82.62 | 00:00:00 | | 2000-08-02 | 8,862,100 | 81.06 | 83.00 | 75.25 | 76.94 | 00:00:00 | | 2000-08-03 | 9,680,500 | 72.12 | 80.12 | 69.69 | 78.44 | 00:00:00 | | 2000-08-04 | 7,077,400 | 83.50 | 86.50 | 81.75 | 84.56 | 00:00:00 | | 2000-08-07 | 4,981,900 | 85.75 | 90.25 | 84.06 | 89.75 | 00:00:00 | | 2000-08-08 | 6,858,200 | 91.62 | 94.50 | 87.75 | 91.69 | 00:00:00 | | 2000-08-09 | 3,744,100 | 94.88 | 94.88 | 90.00 | 90.56 | 00:00:00 | | 2000-08-10 | 3,657,400 | 89.00 | 91.50 | 84.75 | 85.69 | 00:00:00 | | 2000-08-11 | 4,489,800 | 84.25 | 89.23 | 82.06 | 88.69 | 00:00:00 | | 2000-08-14 | 7,106,600 | 93.12 | 93.19 | 88.12 | 90.75 | 00:00:00 | | 2000-08-15 | 12,820,100 | 83.97 | 87.00 | 83.97 | 84.94 | 00:00:00 | | 2000-08-16 | 6,686,900 | 84.94 | 89.75 | 84.81 | 88.31 | 00:00:00 | | 2000-08-17 | 8,639,800 | 87.06 | 97.12 | 85.31 | 94.50 | 00:00:00 | | 2000-08-18 | 4,368,100 | 95.73 | 96.19 | 90.12 | 93.94 | 00:00:00 | | 2000-08-21 | 3,603,500 | 95.00 | 98.75 | 94.33 | 95.38 | 00:00:00 | | 2000-08-22 | 2,727,200 | 96.88 | 97.94 | 93.62 | 94.38 | 00:00:00 | | 2000-08-23 | 4,913,600 | 94.94 | 100.62 | 93.25 | 100.00 | 00:00:00 | | 2000-08-24 | 3,718,400 | 100.86 | 102.06 | 98.31 | 101.69 | 00:00:00 | | 2000-08-25 | 2,923,200 | 102.00 | 104.44 | 98.75 | 100.81 | 00:00:00 | | 2000-08-28 | 3,462,200 | 102.75 | 105.12 | 100.06 | 103.88 | 00:00:00 | | 2000-08-29 | 6,315,000 | 105.56 | 110.38 | 104.50 | 109.25 | 00:00:00 | | 2000-08-30 | 3,992,500 | 109.88 | 112.38 | 108.25 | 111.44 | 00:00:00 | | 2000-08-31 | 5,809,800 | 113.50 | 119.44 | 112.12 | 117.00 | 00:00:00 | | 2000-09-01 | 4,133,100 | 119.88 | 119.88 | 112.75 | 115.50 | 00:00:00 | | 2000-09-05 | 3,592,500 | 117.50 | 117.56 | 112.25 | 112.94 | 00:00:00 | | 2000-09-06 | 6,341,800 | 111.39 | 111.75 | 101.50 | 101.62 | 00:00:00 | | 2000-09-07 | 7,735,100 | 105.12 | 117.50 | 104.88 | 115.75 | 00:00:00 | | 2000-09-08 | 6,970,000 | 115.88 | 119.50 | 110.25 | 113.56 | 00:00:00 | | 2000-09-11 | 5,468,600 | 113.00 | 118.75 | 108.75 | 110.56 | 00:00:00 | | 2000-09-12 | 4,486,900 | 114.00 | 115.25 | 108.19 | 109.19 | 00:00:00 | | 2000-09-13 | 6,207,200 | 105.94 | 113.81 | 105.56 | 112.00 | 00:00:00 | | 2000-09-14 | 5,381,300 | 114.31 | 118.25 | 113.69 | 115.69 | 00:00:00 | | 2000-09-15 | 7,188,700 | 118.50 | 118.88 | 111.56 | 118.06 | 00:00:00 | | 2000-09-18 | 12,403,500 | 119.62 | 129.00 | 119.56 | 125.38 | 00:00:00 | | 2000-09-19 | 8,009,400 | 125.00 | 130.50 | 122.00 | 129.88 | 00:00:00 | | 2000-09-20 | 10,406,300 | 129.38 | 143.19 | 127.56 | 141.12 | 00:00:00 | | 2000-09-21 | 7,402,200 | 137.88 | 139.69 | 134.75 | 136.50 | 00:00:00 | | 2000-09-22 | 8,933,000 | 128.25 | 147.50 | 127.62 | 147.38 | 00:00:00 | | 2000-09-25 | 12,375,600 | 143.06 | 148.25 | 130.19 | 130.44 | 00:00:00 | | 2000-09-26 | 10,859,700 | 132.50 | 137.75 | 125.69 | 127.94 | 00:00:00 | | 2000-09-27 | 6,619,400 | 131.50 | 134.19 | 126.31 | 128.12 | 00:00:00 | | 2000-09-28 | 6,670,300 | 127.50 | 138.00 | 125.25 | 135.86 | 00:00:00 | | 2000-09-29 | 5,381,800 | 137.00 | 138.00 | 125.38 | 127.38 | 00:00:00 | | 2000-10-02 | 7,277,300 | 129.94 | 131.12 | 118.12 | 122.19 | 00:00:00 | | 2000-10-03 | 8,817,500 | 126.19 | 131.12 | 118.94 | 120.31 | 00:00:00 | | 2000-10-04 | 10,239,900 | 117.25 | 120.62 | 112.12 | 118.80 | 00:00:00 | | 2000-10-05 | 6,168,200 | 117.00 | 124.50 | 116.38 | 118.94 | 00:00:00 | | 2000-10-06 | 5,210,400 | 119.62 | 123.50 | 112.75 | 118.06 | 00:00:00 | | 2000-10-09 | 6,663,400 | 117.25 | 123.00 | 110.50 | 120.00 | 00:00:00 | | 2000-10-10 | 6,454,800 | 118.81 | 124.50 | 114.00 | 116.12 | 00:00:00 | | 2000-10-11 | 8,715,200 | 111.38 | 124.36 | 111.31 | 121.69 | 00:00:00 | | 2000-10-12 | 7,082,900 | 124.44 | 125.00 | 113.50 | 113.81 | 00:00:00 | | 2000-10-13 | 6,213,000 | 113.38 | 122.44 | 111.12 | 121.44 | 00:00:00 | | 2000-10-16 | 8,683,000 | 122.00 | 137.44 | 121.00 | 133.56 | 00:00:00 | | 2000-10-17 | 6,854,800 | 137.50 | 140.12 | 130.50 | 136.00 | 00:00:00 | | 2000-10-18 | 8,772,400 | 128.12 | 136.31 | 126.00 | 133.50 | 00:00:00 | | 2000-10-19 | 7,901,900 | 138.00 | 146.19 | 133.50 | 145.38 | 00:00:00 | | 2000-10-20 | 6,125,600 | 143.94 | 152.75 | 142.38 | 148.62 | 00:00:00 | | 2000-10-23 | 8,622,700 | 141.86 | 143.38 | 134.00 | 140.38 | 00:00:00 | | 2000-10-24 | 6,885,300 | 141.31 | 144.75 | 130.50 | 133.69 | 00:00:00 | | 2000-10-25 | 8,209,400 | 129.88 | 131.94 | 118.50 | 122.25 | 00:00:00 | | 2000-10-26 | 16,511,000 | 120.38 | 123.00 | 102.38 | 116.81 | 00:00:00 | | 2000-10-27 | 6,889,100 | 121.38 | 127.50 | 114.62 | 123.00 | 00:00:00 | | 2000-10-30 | 10,939,700 | 119.81 | 122.38 | 104.88 | 106.19 | 00:00:00 | | 2000-10-31 | 7,523,800 | 107.25 | 120.31 | 107.25 | 119.00 | 00:00:00 | | 2000-11-01 | 9,979,700 | 116.25 | 116.44 | 107.62 | 109.81 | 00:00:00 | | 2000-11-02 | 11,863,900 | 114.38 | 114.75 | 104.06 | 105.88 | 00:00:00 | | 2000-11-03 | 8,511,700 | 109.88 | 110.00 | 103.75 | 108.38 | 00:00:00 | | 2000-11-06 | 7,278,900 | 109.56 | 116.61 | 108.25 | 110.62 | 00:00:00 | | 2000-11-07 | 8,695,900 | 110.31 | 121.75 | 110.00 | 121.00 | 00:00:00 | | 2000-11-08 | 8,283,100 | 121.94 | 123.19 | 106.88 | 107.06 | 00:00:00 | | 2000-11-09 | 16,846,000 | 102.94 | 104.12 | 90.00 | 97.19 | 00:00:00 | | 2000-11-10 | 12,555,800 | 92.06 | 96.50 | 88.75 | 90.25 | 00:00:00 | | 2000-11-13 | 14,477,400 | 81.62 | 90.48 | 78.50 | 84.50 | 00:00:00 | | 2000-11-14 | 10,183,300 | 93.00 | 98.00 | 88.75 | 96.25 | 00:00:00 | | 2000-11-15 | 32,848,700 | 77.31 | 82.38 | 73.12 | 76.12 | 00:00:00 | | 2000-11-16 | 12,140,400 | 75.38 | 80.12 | 72.50 | 72.81 | 00:00:00 | | 2000-11-17 | 14,874,200 | 73.38 | 74.50 | 64.00 | 64.56 | 00:00:00 | | 2000-11-20 | 12,480,700 | 61.75 | 71.00 | 61.00 | 67.25 | 00:00:00 | | 2000-11-21 | 9,588,800 | 66.25 | 68.00 | 60.50 | 61.00 | 00:00:00 | | 2000-11-22 | 8,191,200 | 60.25 | 64.25 | 56.12 | 58.50 | 00:00:00 | | 2000-11-24 | 3,489,500 | 61.12 | 63.00 | 59.25 | 62.88 | 00:00:00 | | 2000-11-27 | 10,660,200 | 65.00 | 65.94 | 54.38 | 54.44 | 00:00:00 | | 2000-11-28 | 12,128,000 | 54.50 | 57.00 | 50.00 | 52.22 | 00:00:00 | | 2000-11-29 | 13,328,200 | 52.62 | 52.88 | 46.00 | 50.00 | 00:00:00 | | 2000-11-30 | 15,545,800 | 46.62 | 52.00 | 44.75 | 49.38 | 00:00:00 | | 2000-12-01 | 15,481,000 | 51.25 | 59.88 | 50.75 | 53.94 | 00:00:00 | | 2000-12-04 | 9,922,100 | 53.69 | 60.31 | 52.06 | 57.88 | 00:00:00 | | 2000-12-05 | 20,875,100 | 62.69 | 82.00 | 61.62 | 81.56 | 00:00:00 | | 2000-12-06 | 16,527,500 | 78.00 | 86.38 | 74.50 | 76.38 | 00:00:00 | | 2000-12-07 | 9,025,700 | 73.00 | 79.38 | 71.88 | 75.38 | 00:00:00 | | 2000-12-08 | 10,461,000 | 83.69 | 88.56 | 83.00 | 87.19 | 00:00:00 | | 2000-12-11 | 9,669,400 | 88.06 | 89.56 | 81.25 | 84.38 | 00:00:00 | | 2000-12-12 | 7,579,300 | 82.75 | 84.86 | 79.88 | 82.69 | 00:00:00 | | 2000-12-13 | 9,761,400 | 85.75 | 85.81 | 72.50 | 72.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
