|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 9,761,400 | 85.75 | 85.81 | 72.50 | 72.75 | 00:00:00 | | 2000-12-14 | 10,966,400 | 73.94 | 74.50 | 67.00 | 69.12 | 00:00:00 | | 2000-12-15 | 12,957,900 | 66.88 | 68.00 | 61.06 | 65.19 | 00:00:00 | | 2000-12-18 | 11,173,000 | 66.75 | 70.25 | 64.25 | 65.69 | 00:00:00 | | 2000-12-19 | 11,542,300 | 66.38 | 74.31 | 60.00 | 60.12 | 00:00:00 | | 2000-12-20 | 14,618,400 | 54.88 | 59.00 | 51.25 | 53.75 | 00:00:00 | | 2000-12-21 | 14,362,600 | 53.31 | 63.25 | 53.00 | 54.62 | 00:00:00 | | 2000-12-22 | 10,891,000 | 60.62 | 69.75 | 60.19 | 68.88 | 00:00:00 | | 2000-12-26 | 7,692,200 | 70.12 | 73.38 | 62.56 | 68.00 | 00:00:00 | | 2000-12-27 | 6,643,600 | 67.38 | 73.25 | 65.50 | 70.75 | 00:00:00 | | 2000-12-28 | 5,395,800 | 70.06 | 74.94 | 69.62 | 72.50 | 00:00:00 | | 2000-12-29 | 9,679,400 | 73.06 | 73.25 | 62.25 | 64.19 | 00:00:00 | | 2001-01-02 | 15,112,500 | 57.69 | 58.25 | 48.50 | 51.44 | 00:00:00 | | 2001-01-03 | 21,823,900 | 48.81 | 67.75 | 47.06 | 64.00 | 00:00:00 | | 2001-01-04 | 13,012,700 | 60.77 | 67.23 | 60.50 | 66.38 | 00:00:00 | | 2001-01-05 | 10,555,200 | 64.81 | 66.00 | 54.31 | 54.62 | 00:00:00 | | 2001-01-08 | 11,679,300 | 53.06 | 55.94 | 48.19 | 55.94 | 00:00:00 | | 2001-01-09 | 14,525,800 | 55.94 | 57.75 | 50.00 | 51.25 | 00:00:00 | | 2001-01-10 | 16,038,700 | 49.38 | 57.25 | 47.75 | 56.44 | 00:00:00 | | 2001-01-11 | 13,217,600 | 55.00 | 63.81 | 54.56 | 60.44 | 00:00:00 | | 2001-01-12 | 11,300,700 | 59.50 | 61.12 | 56.12 | 58.12 | 00:00:00 | | 2001-01-16 | 6,690,500 | 58.19 | 60.19 | 56.12 | 58.12 | 00:00:00 | | 2001-01-17 | 11,605,300 | 63.62 | 66.25 | 62.12 | 63.12 | 00:00:00 | | 2001-01-18 | 11,021,100 | 64.42 | 68.75 | 60.75 | 67.31 | 00:00:00 | | 2001-01-19 | 9,339,600 | 70.88 | 70.94 | 67.00 | 67.31 | 00:00:00 | | 2001-01-22 | 7,278,800 | 65.81 | 68.38 | 64.12 | 66.88 | 00:00:00 | | 2001-01-23 | 12,258,100 | 67.44 | 74.98 | 66.62 | 73.56 | 00:00:00 | | 2001-01-24 | 26,326,600 | 66.00 | 66.50 | 58.62 | 61.38 | 00:00:00 | | 2001-01-25 | 12,061,300 | 60.50 | 60.88 | 55.06 | 56.50 | 00:00:00 | | 2001-01-26 | 11,007,700 | 55.62 | 59.56 | 55.48 | 56.50 | 00:00:00 | | 2001-01-29 | 7,452,200 | 55.94 | 60.25 | 55.62 | 59.94 | 00:00:00 | | 2001-01-30 | 7,046,100 | 60.00 | 60.88 | 56.62 | 58.12 | 00:00:00 | | 2001-01-31 | 9,793,200 | 58.75 | 59.75 | 53.00 | 53.62 | 00:00:00 | | 2001-02-01 | 33,060,600 | 47.50 | 47.94 | 43.31 | 46.56 | 00:00:00 | | 2001-02-02 | 13,539,800 | 47.25 | 48.25 | 46.00 | 46.75 | 00:00:00 | | 2001-02-05 | 10,308,800 | 45.56 | 47.50 | 41.38 | 43.31 | 00:00:00 | | 2001-02-06 | 9,050,700 | 43.31 | 46.50 | 43.31 | 44.88 | 00:00:00 | | 2001-02-07 | 20,183,800 | 43.38 | 43.62 | 37.00 | 38.62 | 00:00:00 | | 2001-02-08 | 24,927,200 | 39.00 | 40.31 | 34.50 | 35.19 | 00:00:00 | | 2001-02-09 | 37,762,900 | 37.97 | 39.39 | 35.25 | 38.00 | 00:00:00 | | 2001-02-12 | 16,287,200 | 37.12 | 39.75 | 33.50 | 39.12 | 00:00:00 | | 2001-02-13 | 12,252,100 | 39.88 | 43.06 | 38.50 | 39.69 | 00:00:00 | | 2001-02-14 | 10,170,500 | 40.00 | 42.88 | 37.94 | 42.12 | 00:00:00 | | 2001-02-15 | 14,693,200 | 43.88 | 48.00 | 43.75 | 45.00 | 00:00:00 | | 2001-02-16 | 11,901,600 | 42.00 | 42.38 | 39.25 | 40.38 | 00:00:00 | | 2001-02-20 | 13,011,100 | 40.69 | 41.75 | 33.50 | 33.62 | 00:00:00 | | 2001-02-21 | 15,331,600 | 32.50 | 37.38 | 32.50 | 34.31 | 00:00:00 | | 2001-02-22 | 18,985,400 | 32.12 | 35.25 | 29.06 | 33.81 | 00:00:00 | | 2001-02-23 | 22,580,900 | 34.25 | 35.75 | 30.75 | 33.94 | 00:00:00 | | 2001-02-26 | 12,534,700 | 34.12 | 35.38 | 31.50 | 33.00 | 00:00:00 | | 2001-02-27 | 9,353,200 | 32.38 | 33.75 | 32.00 | 32.00 | 00:00:00 | | 2001-02-28 | 13,219,500 | 31.81 | 33.50 | 28.00 | 29.75 | 00:00:00 | | 2001-03-01 | 11,905,000 | 28.69 | 32.50 | 28.19 | 30.88 | 00:00:00 | | 2001-03-02 | 11,746,700 | 28.94 | 30.19 | 27.25 | 27.25 | 00:00:00 | | 2001-03-05 | 7,286,900 | 27.50 | 28.69 | 26.62 | 28.50 | 00:00:00 | | 2001-03-06 | 10,190,000 | 29.98 | 30.50 | 28.88 | 29.31 | 00:00:00 | | 2001-03-07 | 5,130,200 | 29.88 | 30.25 | 27.81 | 28.12 | 00:00:00 | | 2001-03-08 | 9,552,100 | 27.27 | 27.88 | 24.62 | 25.00 | 00:00:00 | | 2001-03-09 | 13,368,700 | 23.50 | 24.00 | 21.00 | 21.12 | 00:00:00 | | 2001-03-12 | 15,341,600 | 20.06 | 21.25 | 19.52 | 20.19 | 00:00:00 | | 2001-03-13 | 11,339,700 | 20.31 | 23.00 | 20.06 | 22.81 | 00:00:00 | | 2001-03-14 | 14,000,300 | 21.00 | 22.94 | 20.50 | 21.19 | 00:00:00 | | 2001-03-15 | 15,417,400 | 22.81 | 23.31 | 18.31 | 18.75 | 00:00:00 | | 2001-03-16 | 10,634,200 | 18.06 | 19.62 | 17.62 | 18.94 | 00:00:00 | | 2001-03-19 | 7,520,700 | 19.25 | 20.75 | 18.50 | 20.44 | 00:00:00 | | 2001-03-20 | 14,609,500 | 20.38 | 22.44 | 18.12 | 18.62 | 00:00:00 | | 2001-03-21 | 6,612,000 | 18.81 | 20.25 | 18.62 | 19.25 | 00:00:00 | | 2001-03-22 | 11,567,800 | 20.00 | 22.50 | 19.38 | 22.48 | 00:00:00 | | 2001-03-23 | 13,409,800 | 23.50 | 23.88 | 20.25 | 21.12 | 00:00:00 | | 2001-03-26 | 7,120,800 | 21.62 | 21.75 | 19.00 | 19.88 | 00:00:00 | | 2001-03-27 | 6,579,600 | 19.69 | 21.69 | 19.56 | 20.81 | 00:00:00 | | 2001-03-28 | 6,674,200 | 20.38 | 20.44 | 18.06 | 18.56 | 00:00:00 | | 2001-03-29 | 11,857,800 | 17.69 | 18.00 | 15.56 | 16.31 | 00:00:00 | | 2001-03-30 | 10,150,000 | 16.38 | 17.12 | 15.94 | 16.81 | 00:00:00 | | 2001-04-02 | 13,538,500 | 16.31 | 16.50 | 14.56 | 15.25 | 00:00:00 | | 2001-04-03 | 14,221,800 | 14.19 | 14.62 | 12.44 | 12.56 | 00:00:00 | | 2001-04-04 | 15,037,300 | 12.69 | 12.94 | 11.44 | 11.81 | 00:00:00 | | 2001-04-05 | 14,085,300 | 13.25 | 13.75 | 12.56 | 13.50 | 00:00:00 | | 2001-04-06 | 19,003,200 | 13.06 | 13.69 | 12.50 | 13.44 | 00:00:00 | | 2001-04-09 | 14,449,100 | 14.10 | 14.11 | 12.40 | 13.35 | 00:00:00 | | 2001-04-10 | 18,395,200 | 13.89 | 15.83 | 13.60 | 15.68 | 00:00:00 | | 2001-04-11 | 12,539,400 | 17.60 | 17.81 | 15.98 | 16.56 | 00:00:00 | | 2001-04-12 | 20,995,000 | 13.31 | 16.85 | 13.25 | 16.68 | 00:00:00 | | 2001-04-16 | 9,478,700 | 16.30 | 17.38 | 15.02 | 15.28 | 00:00:00 | | 2001-04-17 | 9,406,700 | 15.06 | 16.30 | 15.01 | 15.87 | 00:00:00 | | 2001-04-18 | 16,799,500 | 16.98 | 20.24 | 16.62 | 19.44 | 00:00:00 | | 2001-04-19 | 13,727,300 | 20.82 | 23.45 | 19.49 | 22.30 | 00:00:00 | | 2001-04-20 | 16,818,300 | 21.65 | 24.66 | 21.13 | 23.55 | 00:00:00 | | 2001-04-23 | 9,409,600 | 22.75 | 23.50 | 21.29 | 21.95 | 00:00:00 | | 2001-04-24 | 10,647,500 | 21.69 | 22.68 | 19.78 | 19.93 | 00:00:00 | | 2001-04-25 | 9,076,000 | 19.79 | 21.70 | 19.61 | 21.50 | 00:00:00 | | 2001-04-26 | 6,042,500 | 22.31 | 22.46 | 20.12 | 20.16 | 00:00:00 | | 2001-04-27 | 5,667,400 | 21.00 | 22.08 | 20.35 | 21.86 | 00:00:00 | | 2001-04-30 | 7,462,300 | 22.96 | 24.04 | 21.98 | 22.75 | 00:00:00 | | 2001-05-01 | 11,051,300 | 22.68 | 24.61 | 21.15 | 24.55 | 00:00:00 | | 2001-05-02 | 23,253,800 | 26.20 | 29.50 | 25.98 | 28.21 | 00:00:00 | | 2001-05-03 | 17,716,500 | 26.71 | 27.45 | 24.55 | 25.86 | 00:00:00 | | 2001-05-04 | 13,299,800 | 24.15 | 26.50 | 23.71 | 25.17 | 00:00:00 | | 2001-05-07 | 10,571,400 | 26.44 | 27.25 | 25.73 | 26.28 | 00:00:00 | | 2001-05-08 | 6,795,000 | 27.50 | 27.59 | 25.35 | 26.90 | 00:00:00 | | 2001-05-09 | 9,210,300 | 25.90 | 27.45 | 25.15 | 25.49 | 00:00:00 | | 2001-05-10 | 9,499,800 | 26.96 | 27.00 | 24.00 | 24.01 | 00:00:00 | | 2001-05-11 | 5,481,600 | 23.92 | 25.25 | 23.51 | 24.25 | 00:00:00 | | 2001-05-14 | 7,320,200 | 24.00 | 24.05 | 21.75 | 22.33 | 00:00:00 | | 2001-05-15 | 11,148,800 | 22.24 | 24.44 | 21.65 | 22.53 | 00:00:00 | | 2001-05-16 | 15,150,700 | 22.10 | 24.80 | 20.84 | 24.68 | 00:00:00 | | 2001-05-17 | 11,210,000 | 24.72 | 25.25 | 22.75 | 23.10 | 00:00:00 | | 2001-05-18 | 6,635,900 | 22.80 | 23.99 | 22.34 | 22.94 | 00:00:00 | | 2001-05-21 | 14,064,900 | 22.86 | 26.70 | 22.43 | 26.65 | 00:00:00 | | 2001-05-22 | 17,584,400 | 26.89 | 28.75 | 26.85 | 28.18 | 00:00:00 | | 2001-05-23 | 7,151,500 | 27.45 | 27.57 | 25.88 | 25.93 | 00:00:00 | | 2001-05-24 | 7,569,300 | 26.12 | 27.50 | 25.98 | 27.09 | 00:00:00 | | 2001-05-25 | 4,332,400 | 27.10 | 27.12 | 25.61 | 25.72 | 00:00:00 | | 2001-05-29 | 13,604,200 | 25.48 | 25.55 | 21.50 | 22.54 | 00:00:00 | | 2001-05-30 | 14,248,200 | 21.10 | 21.20 | 18.30 | 19.01 | 00:00:00 | | 2001-05-31 | 13,106,000 | 18.72 | 20.20 | 18.53 | 18.60 | 00:00:00 | | 2001-06-01 | 8,586,400 | 19.15 | 19.55 | 18.30 | 18.83 | 00:00:00 | | 2001-06-04 | 6,908,600 | 19.23 | 19.65 | 17.80 | 17.84 | 00:00:00 | | 2001-06-05 | 9,125,800 | 18.20 | 19.25 | 18.19 | 18.82 | 00:00:00 | | 2001-06-06 | 7,346,500 | 19.02 | 20.03 | 18.57 | 18.92 | 00:00:00 | | 2001-06-07 | 10,955,700 | 18.92 | 20.30 | 18.60 | 20.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
