|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 5,209,900 | 38.15 | 38.15 | 36.68 | 37.13 | 00:00:00 | | 2010-07-06 | 5,282,500 | 37.64 | 37.85 | 36.66 | 37.12 | 00:00:00 | | 2010-07-07 | 8,004,600 | 37.30 | 39.66 | 37.06 | 39.60 | 00:00:00 | | 2010-07-08 | 7,493,800 | 39.89 | 39.99 | 38.28 | 38.89 | 00:00:00 | | 2010-07-09 | 4,689,000 | 38.20 | 38.98 | 38.20 | 38.76 | 00:00:00 | | 2010-07-12 | 4,990,600 | 38.81 | 39.48 | 38.25 | 38.96 | 00:00:00 | | 2010-07-13 | 4,909,100 | 39.29 | 39.80 | 38.84 | 39.56 | 00:00:00 | | 2010-07-14 | 5,623,200 | 39.68 | 40.95 | 39.59 | 40.32 | 00:00:00 | | 2010-07-15 | 7,189,100 | 40.34 | 40.85 | 40.17 | 40.73 | 00:00:00 | | 2010-07-16 | 8,291,300 | 40.70 | 40.90 | 40.13 | 40.50 | 00:00:00 | | 2010-07-19 | 5,331,800 | 40.70 | 41.17 | 40.13 | 41.02 | 00:00:00 | | 2010-07-20 | 5,558,400 | 40.19 | 41.41 | 39.76 | 41.41 | 00:00:00 | | 2010-07-21 | 6,126,400 | 40.99 | 41.00 | 39.70 | 39.83 | 00:00:00 | | 2010-07-22 | 6,305,700 | 40.48 | 41.99 | 40.46 | 41.97 | 00:00:00 | | 2010-07-23 | 8,218,600 | 41.61 | 43.17 | 41.59 | 43.11 | 00:00:00 | | 2010-07-26 | 6,004,300 | 42.89 | 44.18 | 42.66 | 44.03 | 00:00:00 | | 2010-07-27 | 5,255,300 | 44.03 | 44.25 | 43.23 | 43.75 | 00:00:00 | | 2010-07-28 | 3,943,400 | 43.65 | 43.86 | 42.82 | 43.17 | 00:00:00 | | 2010-07-29 | 5,724,300 | 43.51 | 43.63 | 41.97 | 42.42 | 00:00:00 | | 2010-07-30 | 4,203,000 | 42.00 | 42.53 | 41.69 | 42.30 | 00:00:00 | | 2010-08-02 | 5,486,100 | 42.82 | 44.17 | 42.65 | 44.00 | 00:00:00 | | 2010-08-03 | 6,102,200 | 44.00 | 44.24 | 43.00 | 43.87 | 00:00:00 | | 2010-08-04 | 5,186,800 | 44.10 | 44.89 | 44.05 | 44.63 | 00:00:00 | | 2010-08-05 | 5,362,900 | 44.39 | 44.45 | 43.34 | 43.72 | 00:00:00 | | 2010-08-06 | 5,623,400 | 42.86 | 43.27 | 42.25 | 43.11 | 00:00:00 | | 2010-08-09 | 4,758,600 | 43.35 | 43.55 | 42.71 | 42.91 | 00:00:00 | | 2010-08-10 | 8,815,400 | 42.86 | 42.92 | 40.87 | 41.69 | 00:00:00 | | 2010-08-11 | 7,930,200 | 40.85 | 41.34 | 40.01 | 41.17 | 00:00:00 | | 2010-08-12 | 18,264,600 | 38.72 | 39.80 | 37.04 | 37.58 | 00:00:00 | | 2010-08-13 | 11,354,900 | 37.83 | 39.07 | 37.58 | 38.14 | 00:00:00 | | 2010-08-16 | 5,942,700 | 37.82 | 39.09 | 37.65 | 38.64 | 00:00:00 | | 2010-08-17 | 6,871,800 | 38.99 | 39.46 | 38.59 | 38.65 | 00:00:00 | | 2010-08-18 | 10,914,600 | 38.75 | 39.53 | 38.00 | 39.32 | 00:00:00 | | 2010-08-19 | 22,800,200 | 38.43 | 40.94 | 38.38 | 40.70 | 00:00:00 | | 2010-08-20 | 7,319,300 | 40.55 | 41.28 | 40.05 | 40.53 | 00:00:00 | | 2010-08-23 | 6,723,800 | 40.80 | 41.68 | 40.10 | 40.45 | 00:00:00 | | 2010-08-24 | 7,460,800 | 39.85 | 40.07 | 39.35 | 39.52 | 00:00:00 | | 2010-08-25 | 6,927,400 | 39.26 | 39.66 | 38.90 | 39.30 | 00:00:00 | | 2010-08-26 | 7,169,400 | 39.67 | 40.01 | 39.21 | 39.69 | 00:00:00 | | 2010-08-27 | 10,669,100 | 40.00 | 41.65 | 39.61 | 41.45 | 00:00:00 | | 2010-08-30 | 6,595,200 | 41.15 | 41.80 | 40.41 | 40.53 | 00:00:00 | | 2010-08-31 | 5,850,200 | 40.25 | 40.67 | 39.95 | 40.38 | 00:00:00 | | 2010-09-01 | 8,600,100 | 41.01 | 42.25 | 40.74 | 41.91 | 00:00:00 | | 2010-09-02 | 6,774,900 | 42.27 | 43.21 | 41.87 | 43.07 | 00:00:00 | | 2010-09-03 | 6,517,700 | 43.50 | 44.33 | 43.33 | 44.05 | 00:00:00 | | 2010-09-07 | 7,448,700 | 43.74 | 45.00 | 43.74 | 44.78 | 00:00:00 | | 2010-09-08 | 13,706,900 | 44.86 | 47.00 | 44.86 | 46.43 | 00:00:00 | | 2010-09-09 | 7,980,600 | 47.06 | 47.89 | 46.28 | 46.33 | 00:00:00 | | 2010-09-10 | 6,294,800 | 46.11 | 46.77 | 45.71 | 46.33 | 00:00:00 | | 2010-09-13 | 8,703,500 | 46.96 | 48.22 | 46.86 | 48.10 | 00:00:00 | | 2010-09-14 | 10,998,300 | 47.94 | 49.08 | 47.75 | 48.12 | 00:00:00 | | 2010-09-15 | 13,381,800 | 48.08 | 49.56 | 47.82 | 49.30 | 00:00:00 | | 2010-09-16 | 7,909,800 | 49.00 | 49.46 | 48.32 | 48.68 | 00:00:00 | | 2010-09-17 | 8,413,200 | 49.02 | 49.15 | 48.47 | 49.04 | 00:00:00 | | 2010-09-20 | 6,432,500 | 49.49 | 49.87 | 49.06 | 49.67 | 00:00:00 | | 2010-09-21 | 10,689,100 | 49.73 | 49.78 | 47.92 | 48.20 | 00:00:00 | | 2010-09-22 | 10,101,100 | 47.87 | 48.54 | 47.41 | 48.45 | 00:00:00 | | 2010-09-23 | 7,210,000 | 48.18 | 48.94 | 47.84 | 48.29 | 00:00:00 | | 2010-09-24 | 9,249,800 | 49.69 | 50.89 | 49.40 | 50.39 | 00:00:00 | | 2010-09-27 | 5,228,500 | 50.17 | 50.29 | 49.02 | 49.39 | 00:00:00 | | 2010-09-28 | 10,050,000 | 49.55 | 51.40 | 49.38 | 51.00 | 00:00:00 | | 2010-09-29 | 6,403,100 | 50.78 | 51.30 | 50.10 | 50.81 | 00:00:00 | | 2010-09-30 | 12,333,700 | 49.72 | 50.10 | 48.71 | 49.79 | 00:00:00 | | 2010-10-01 | 10,208,300 | 49.58 | 50.10 | 48.47 | 48.64 | 00:00:00 | | 2010-10-04 | 6,729,500 | 48.68 | 49.90 | 48.54 | 49.33 | 00:00:00 | | 2010-10-05 | 7,879,500 | 50.00 | 51.27 | 49.74 | 50.92 | 00:00:00 | | 2010-10-06 | 14,803,600 | 51.06 | 51.10 | 47.20 | 47.70 | 00:00:00 | | 2010-10-07 | 9,399,700 | 48.00 | 48.65 | 46.87 | 48.28 | 00:00:00 | | 2010-10-08 | 6,402,200 | 48.26 | 48.86 | 47.03 | 48.76 | 00:00:00 | | 2010-10-11 | 4,095,400 | 48.84 | 48.89 | 47.89 | 48.04 | 00:00:00 | | 2010-10-12 | 5,440,100 | 47.94 | 48.88 | 46.98 | 48.77 | 00:00:00 | | 2010-10-13 | 6,097,600 | 49.30 | 49.77 | 49.03 | 49.62 | 00:00:00 | | 2010-10-14 | 7,832,100 | 50.12 | 50.85 | 49.94 | 50.39 | 00:00:00 | | 2010-10-15 | 6,318,000 | 51.01 | 51.03 | 49.82 | 50.33 | 00:00:00 | | 2010-10-18 | 5,188,000 | 50.25 | 50.35 | 49.70 | 50.30 | 00:00:00 | | 2010-10-19 | 10,226,500 | 49.56 | 51.77 | 49.00 | 51.00 | 00:00:00 | | 2010-10-20 | 6,098,400 | 51.36 | 52.41 | 51.09 | 51.67 | 00:00:00 | | 2010-10-21 | 5,393,400 | 52.32 | 52.37 | 50.00 | 50.96 | 00:00:00 | | 2010-10-22 | 3,763,300 | 51.00 | 52.42 | 50.90 | 51.97 | 00:00:00 | | 2010-10-25 | 3,963,200 | 52.24 | 52.71 | 51.67 | 51.90 | 00:00:00 | | 2010-10-26 | 3,757,900 | 51.91 | 52.70 | 51.33 | 52.31 | 00:00:00 | | 2010-10-27 | 4,966,100 | 52.49 | 53.66 | 52.32 | 53.08 | 00:00:00 | | 2010-10-28 | 3,655,500 | 53.39 | 53.44 | 52.10 | 52.81 | 00:00:00 | | 2010-10-29 | 3,520,500 | 52.63 | 53.60 | 52.56 | 53.25 | 00:00:00 | | 2010-11-01 | 3,943,000 | 53.63 | 54.05 | 52.95 | 53.28 | 00:00:00 | | 2010-11-02 | 2,741,900 | 53.57 | 54.19 | 53.46 | 53.60 | 00:00:00 | | 2010-11-03 | 2,762,400 | 53.76 | 53.97 | 52.75 | 53.75 | 00:00:00 | | 2010-11-04 | 6,482,600 | 54.36 | 55.46 | 54.23 | 54.93 | 00:00:00 | | 2010-11-05 | 3,774,300 | 55.06 | 55.76 | 54.65 | 55.10 | 00:00:00 | | 2010-11-08 | 4,132,900 | 55.10 | 56.00 | 54.86 | 55.97 | 00:00:00 | | 2010-11-09 | 6,165,600 | 55.93 | 57.21 | 55.91 | 56.63 | 00:00:00 | | 2010-11-10 | 6,769,200 | 56.83 | 57.96 | 56.00 | 56.90 | 00:00:00 | | 2010-11-11 | 8,442,000 | 55.57 | 55.88 | 54.43 | 55.44 | 00:00:00 | | 2010-11-12 | 7,336,300 | 55.11 | 55.50 | 52.95 | 54.11 | 00:00:00 | | 2010-11-15 | 4,925,300 | 53.80 | 54.93 | 53.50 | 53.93 | 00:00:00 | | 2010-11-16 | 9,604,400 | 53.95 | 54.77 | 52.31 | 52.69 | 00:00:00 | | 2010-11-17 | 27,672,300 | 52.70 | 54.78 | 48.60 | 49.25 | 00:00:00 | | 2010-11-18 | 19,544,200 | 52.58 | 53.57 | 51.48 | 53.12 | 00:00:00 | | 2010-11-19 | 9,498,500 | 52.89 | 53.50 | 51.27 | 51.46 | 00:00:00 | | 2010-11-22 | 6,317,700 | 50.92 | 52.78 | 50.90 | 52.22 | 00:00:00 | | 2010-11-23 | 6,353,700 | 51.50 | 51.96 | 50.38 | 50.85 | 00:00:00 | | 2010-11-24 | 6,253,100 | 51.36 | 51.61 | 50.82 | 51.39 | 00:00:00 | | 2010-11-26 | 1,754,400 | 50.82 | 51.14 | 50.34 | 51.05 | 00:00:00 | | 2010-11-29 | 4,675,400 | 50.45 | 51.15 | 50.11 | 50.93 | 00:00:00 | | 2010-11-30 | 5,336,000 | 50.30 | 51.15 | 50.00 | 50.93 | 00:00:00 | | 2010-12-01 | 6,763,900 | 51.51 | 52.29 | 51.49 | 52.19 | 00:00:00 | | 2010-12-02 | 7,408,400 | 51.87 | 53.99 | 51.76 | 53.84 | 00:00:00 | | 2010-12-03 | 4,054,700 | 53.59 | 54.57 | 53.38 | 54.07 | 00:00:00 | | 2010-12-06 | 4,667,100 | 53.97 | 54.07 | 52.83 | 53.27 | 00:00:00 | | 2010-12-07 | 5,088,500 | 53.84 | 54.33 | 53.20 | 53.63 | 00:00:00 | | 2010-12-08 | 6,075,100 | 53.81 | 55.21 | 53.11 | 55.13 | 00:00:00 | | 2010-12-09 | 4,208,100 | 55.25 | 55.37 | 54.29 | 54.55 | 00:00:00 | | 2010-12-10 | 4,999,500 | 54.79 | 54.87 | 53.92 | 54.15 | 00:00:00 | | 2010-12-13 | 8,143,300 | 55.06 | 56.55 | 54.96 | 55.58 | 00:00:00 | | 2010-12-14 | 7,712,200 | 55.45 | 55.51 | 52.93 | 53.49 | 00:00:00 | | 2010-12-15 | 5,690,700 | 53.44 | 53.89 | 52.43 | 52.67 | 00:00:00 | | 2010-12-16 | 3,625,200 | 52.85 | 54.26 | 52.77 | 53.71 | 00:00:00 | | 2010-12-17 | 6,254,300 | 53.63 | 54.06 | 53.18 | 53.80 | 00:00:00 | | 2010-12-20 | 5,070,000 | 54.86 | 55.49 | 54.59 | 55.35 | 00:00:00 | | 2010-12-21 | 3,064,700 | 55.72 | 56.00 | 55.08 | 55.31 | 00:00:00 | | 2010-12-22 | 2,172,800 | 55.10 | 55.40 | 54.55 | 55.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
