|
 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 | | 2011-06-15 | 9,083,700 | 50.34 | 51.85 | 49.68 | 50.55 | 00:00:00 | | 2011-06-16 | 5,531,400 | 50.52 | 51.21 | 49.01 | 49.65 | 00:00:00 | | 2011-06-17 | 5,970,500 | 50.45 | 50.81 | 49.24 | 49.35 | 00:00:00 | | 2011-06-20 | 3,590,700 | 49.18 | 49.92 | 49.09 | 49.71 | 00:00:00 | | 2011-06-21 | 4,573,900 | 49.78 | 51.16 | 49.33 | 50.91 | 00:00:00 | | 2011-06-22 | 4,338,300 | 50.51 | 51.50 | 50.03 | 50.71 | 00:00:00 | | 2011-06-23 | 5,731,600 | 49.95 | 51.31 | 49.66 | 51.26 | 00:00:00 | | 2011-06-24 | 10,224,800 | 50.86 | 51.07 | 49.15 | 49.22 | 00:00:00 | | 2011-06-27 | 5,372,500 | 49.38 | 50.63 | 49.04 | 50.42 | 00:00:00 | | 2011-06-28 | 4,505,400 | 50.54 | 51.23 | 50.43 | 50.72 | 00:00:00 | | 2011-06-29 | 7,026,100 | 50.80 | 51.03 | 49.63 | 49.96 | 00:00:00 | | 2011-06-30 | 14,208,800 | 50.36 | 53.30 | 50.04 | 52.78 | 00:00:00 | | 2011-07-01 | 8,717,600 | 53.51 | 54.57 | 53.07 | 54.32 | 00:00:00 | | 2011-07-05 | 4,750,400 | 54.13 | 54.32 | 53.46 | 53.94 | 00:00:00 | | 2011-07-06 | 4,152,000 | 53.74 | 54.25 | 53.11 | 53.49 | 00:00:00 | | 2011-07-07 | 4,113,900 | 53.95 | 54.18 | 53.00 | 53.90 | 00:00:00 | | 2011-07-08 | 5,155,500 | 53.30 | 53.67 | 52.60 | 53.48 | 00:00:00 | | 2011-07-11 | 5,198,800 | 53.05 | 53.94 | 52.15 | 52.56 | 00:00:00 | | 2011-07-12 | 5,297,400 | 52.47 | 52.70 | 51.79 | 51.97 | 00:00:00 | | 2011-07-13 | 5,077,400 | 52.49 | 52.75 | 51.16 | 51.23 | 00:00:00 | | 2011-07-14 | 8,459,700 | 51.49 | 51.70 | 49.52 | 49.63 | 00:00:00 | | 2011-07-15 | 5,385,800 | 49.90 | 50.78 | 49.84 | 50.66 | 00:00:00 | | 2011-07-18 | 4,939,500 | 50.29 | 50.86 | 49.54 | 50.18 | 00:00:00 | | 2011-07-19 | 4,434,100 | 50.65 | 51.99 | 50.55 | 51.80 | 00:00:00 | | 2011-07-20 | 4,961,900 | 52.09 | 52.09 | 50.00 | 50.05 | 00:00:00 | | 2011-07-21 | 4,619,300 | 50.15 | 50.58 | 48.96 | 49.75 | 00:00:00 | | 2011-07-22 | 4,971,600 | 50.03 | 51.53 | 49.87 | 51.08 | 00:00:00 | | 2011-07-25 | 4,069,900 | 50.58 | 51.04 | 49.75 | 49.80 | 00:00:00 | | 2011-07-26 | 4,808,400 | 49.77 | 50.51 | 49.31 | 50.18 | 00:00:00 | | 2011-07-27 | 9,603,600 | 49.62 | 49.74 | 47.17 | 47.28 | 00:00:00 | | 2011-07-28 | 9,169,000 | 47.25 | 49.10 | 46.91 | 47.91 | 00:00:00 | | 2011-07-29 | 5,545,600 | 47.31 | 48.32 | 46.90 | 47.52 | 00:00:00 | | 2011-08-01 | 8,153,400 | 48.18 | 48.24 | 45.72 | 46.25 | 00:00:00 | | 2011-08-02 | 10,455,200 | 45.72 | 46.06 | 44.82 | 44.94 | 00:00:00 | | 2011-08-03 | 10,773,700 | 44.92 | 46.15 | 44.48 | 45.91 | 00:00:00 | | 2011-08-04 | 8,788,000 | 45.31 | 45.31 | 43.31 | 43.33 | 00:00:00 | | 2011-08-05 | 16,454,500 | 43.50 | 43.65 | 40.73 | 41.87 | 00:00:00 | | 2011-08-08 | 15,523,600 | 40.45 | 41.17 | 39.20 | 39.31 | 00:00:00 | | 2011-08-09 | 14,055,400 | 40.15 | 41.76 | 39.31 | 41.72 | 00:00:00 | | 2011-08-10 | 11,621,900 | 40.95 | 42.77 | 40.25 | 40.96 | 00:00:00 | | 2011-08-11 | 8,742,500 | 41.14 | 43.31 | 40.94 | 42.68 | 00:00:00 | | 2011-08-12 | 6,491,000 | 42.90 | 44.13 | 42.58 | 43.42 | 00:00:00 | | 2011-08-15 | 5,851,100 | 44.33 | 44.99 | 43.42 | 44.31 | 00:00:00 | | 2011-08-16 | 6,771,600 | 43.80 | 44.10 | 42.49 | 43.03 | 00:00:00 | | 2011-08-17 | 13,796,800 | 42.76 | 43.47 | 41.22 | 41.66 | 00:00:00 | | 2011-08-18 | 41,003,500 | 35.71 | 35.92 | 33.32 | 35.81 | 00:00:00 | | 2011-08-19 | 14,439,500 | 34.85 | 36.87 | 34.79 | 35.95 | 00:00:00 | | 2011-08-22 | 13,142,400 | 36.84 | 36.99 | 35.22 | 35.79 | 00:00:00 | | 2011-08-23 | 12,038,200 | 35.98 | 37.88 | 35.98 | 37.79 | 00:00:00 | | 2011-08-24 | 11,079,000 | 37.64 | 38.13 | 36.81 | 38.01 | 00:00:00 | | 2011-08-25 | 9,799,500 | 37.80 | 38.29 | 36.61 | 36.85 | 00:00:00 | | 2011-08-26 | 12,515,700 | 36.61 | 36.91 | 35.25 | 36.54 | 00:00:00 | | 2011-08-29 | 13,683,800 | 36.80 | 37.55 | 36.03 | 37.32 | 00:00:00 | | 2011-08-30 | 6,399,400 | 37.28 | 37.68 | 36.72 | 37.39 | 00:00:00 | | 2011-08-31 | 5,469,000 | 37.63 | 38.30 | 37.35 | 37.62 | 00:00:00 | | 2011-09-01 | 4,876,100 | 37.79 | 38.25 | 37.04 | 37.21 | 00:00:00 | | 2011-09-02 | 6,191,500 | 36.50 | 36.85 | 35.38 | 35.81 | 00:00:00 | | 2011-09-06 | 7,066,000 | 34.69 | 35.40 | 34.61 | 35.27 | 00:00:00 | | 2011-09-07 | 7,204,500 | 35.96 | 36.47 | 35.60 | 36.31 | 00:00:00 | | 2011-09-08 | 8,684,700 | 36.11 | 37.30 | 36.02 | 36.46 | 00:00:00 | | 2011-09-09 | 7,451,900 | 36.15 | 36.58 | 35.09 | 35.68 | 00:00:00 | | 2011-09-12 | 6,294,000 | 35.05 | 36.36 | 34.96 | 36.30 | 00:00:00 | | 2011-09-13 | 5,600,500 | 36.46 | 37.02 | 36.15 | 36.79 | 00:00:00 | | 2011-09-14 | 9,679,700 | 36.88 | 37.32 | 36.12 | 36.68 | 00:00:00 | | 2011-09-15 | 8,464,300 | 37.15 | 38.35 | 37.03 | 38.07 | 00:00:00 | | 2011-09-16 | 6,670,000 | 38.29 | 38.69 | 37.28 | 37.79 | 00:00:00 | | 2011-09-19 | 8,759,000 | 37.43 | 37.60 | 35.80 | 36.35 | 00:00:00 | | 2011-09-20 | 9,941,700 | 36.40 | 36.93 | 35.14 | 35.26 | 00:00:00 | | 2011-09-21 | 11,598,500 | 35.33 | 37.33 | 34.87 | 35.89 | 00:00:00 | | 2011-09-22 | 10,980,500 | 34.72 | 35.38 | 34.15 | 35.04 | 00:00:00 | | 2011-09-23 | 5,905,800 | 34.75 | 35.47 | 34.34 | 35.12 | 00:00:00 | | 2011-09-26 | 5,403,600 | 35.34 | 35.83 | 34.66 | 35.81 | 00:00:00 | | 2011-09-27 | 5,029,600 | 36.42 | 36.93 | 35.79 | 36.04 | 00:00:00 | | 2011-09-28 | 6,489,400 | 36.05 | 36.18 | 34.77 | 34.96 | 00:00:00 | | 2011-09-29 | 6,901,900 | 35.55 | 35.78 | 34.20 | 34.97 | 00:00:00 | | 2011-09-30 | 7,541,100 | 34.52 | 34.70 | 33.81 | 33.93 | 00:00:00 | | 2011-10-03 | 8,837,100 | 34.15 | 34.89 | 33.44 | 33.64 | 00:00:00 | | 2011-10-04 | 7,182,500 | 33.25 | 34.92 | 33.00 | 34.83 | 00:00:00 | | 2011-10-05 | 8,387,500 | 34.76 | 36.58 | 34.38 | 36.23 | 00:00:00 | | 2011-10-06 | 6,753,400 | 36.17 | 37.61 | 36.01 | 37.34 | 00:00:00 | | 2011-10-07 | 6,062,500 | 37.28 | 38.22 | 37.12 | 37.29 | 00:00:00 | | 2011-10-10 | 3,607,300 | 38.06 | 38.89 | 37.76 | 38.31 | 00:00:00 | | 2011-10-11 | 4,421,300 | 38.15 | 39.35 | 37.86 | 38.65 | 00:00:00 | | 2011-10-12 | 6,489,400 | 38.96 | 39.19 | 38.35 | 38.89 | 00:00:00 | | 2011-10-13 | 5,395,400 | 38.73 | 39.11 | 38.41 | 38.65 | 00:00:00 | | 2011-10-14 | 4,636,600 | 39.41 | 39.69 | 38.88 | 39.23 | 00:00:00 | | 2011-10-17 | 7,779,600 | 38.89 | 38.99 | 37.59 | 38.05 | 00:00:00 | | 2011-10-18 | 8,317,800 | 38.33 | 39.93 | 37.56 | 39.45 | 00:00:00 | | 2011-10-19 | 6,797,100 | 39.52 | 39.57 | 38.18 | 38.51 | 00:00:00 | | 2011-10-20 | 7,796,000 | 38.57 | 38.63 | 36.78 | 37.72 | 00:00:00 | | 2011-10-21 | 6,094,300 | 38.19 | 38.99 | 37.84 | 38.10 | 00:00:00 | | 2011-10-24 | 6,624,100 | 38.26 | 39.60 | 38.19 | 39.13 | 00:00:00 | | 2011-10-25 | 4,620,000 | 38.80 | 38.99 | 38.06 | 38.17 | 00:00:00 | | 2011-10-26 | 8,227,200 | 38.59 | 39.01 | 37.33 | 38.58 | 00:00:00 | | 2011-10-27 | 11,875,500 | 39.69 | 42.48 | 39.60 | 41.71 | 00:00:00 | | 2011-10-28 | 6,026,400 | 41.66 | 42.01 | 41.01 | 41.59 | 00:00:00 | | 2011-10-31 | 6,735,700 | 40.82 | 41.90 | 40.75 | 40.96 | 00:00:00 | | 2011-11-01 | 9,536,200 | 39.75 | 40.46 | 38.78 | 39.74 | 00:00:00 | | 2011-11-02 | 5,262,900 | 40.25 | 40.75 | 39.12 | 40.25 | 00:00:00 | | 2011-11-03 | 6,675,700 | 40.67 | 42.08 | 39.76 | 41.96 | 00:00:00 | | 2011-11-04 | 6,952,000 | 41.68 | 42.86 | 41.51 | 42.63 | 00:00:00 | | 2011-11-07 | 7,261,000 | 42.85 | 43.06 | 42.16 | 42.84 | 00:00:00 | | 2011-11-08 | 9,820,600 | 43.28 | 44.49 | 43.13 | 43.94 | 00:00:00 | | 2011-11-09 | 7,141,500 | 42.45 | 42.89 | 41.62 | 42.03 | 00:00:00 | | 2011-11-10 | 7,543,100 | 42.68 | 42.85 | 41.13 | 41.89 | 00:00:00 | | 2011-11-11 | 5,288,400 | 42.23 | 42.78 | 42.04 | 42.17 | 00:00:00 | | 2011-11-14 | 7,174,100 | 41.94 | 42.51 | 41.84 | 42.29 | 00:00:00 | | 2011-11-15 | 7,620,700 | 42.15 | 42.48 | 41.23 | 41.90 | 00:00:00 | | 2011-11-16 | 11,898,700 | 41.76 | 41.85 | 40.58 | 40.74 | 00:00:00 | | 2011-11-17 | 31,708,400 | 36.38 | 36.89 | 35.33 | 35.73 | 00:00:00 | | 2011-11-18 | 9,489,500 | 35.90 | 35.92 | 34.74 | 34.74 | 00:00:00 | | 2011-11-21 | 11,049,400 | 34.46 | 35.04 | 33.66 | 34.84 | 00:00:00 | | 2011-11-22 | 13,137,100 | 34.66 | 35.30 | 34.26 | 35.19 | 00:00:00 | | 2011-11-23 | 8,676,400 | 34.80 | 35.07 | 34.28 | 34.66 | 00:00:00 | | 2011-11-25 | 3,036,200 | 34.41 | 34.77 | 34.17 | 34.25 | 00:00:00 | | 2011-11-28 | 5,944,400 | 34.80 | 35.74 | 34.74 | 35.72 | 00:00:00 | | 2011-11-29 | 5,593,600 | 35.82 | 36.04 | 35.28 | 35.63 | 00:00:00 | | 2011-11-30 | 6,860,100 | 36.73 | 36.91 | 36.17 | 36.83 | 00:00:00 | | 2011-12-01 | 6,121,900 | 36.72 | 37.22 | 36.38 | 36.92 | 00:00:00 | | 2011-12-02 | 5,382,700 | 37.12 | 37.46 | 36.36 | 36.54 | 00:00:00 | | 2011-12-05 | 5,564,900 | 37.44 | 38.25 | 37.14 | 37.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
