|
 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 | | 2015-04-17 | 4,609,200 | 36.09 | 36.55 | 35.65 | 35.97 | 00:00:00 | | 2015-04-30 | 2,546,000 | 36.54 | 36.96 | 36.17 | 36.25 | 00:00:00 | | 2015-05-01 | 1,271,600 | 36.45 | 36.79 | 36.33 | 36.69 | 00:00:00 | | 2015-05-05 | 2,119,100 | 36.54 | 36.66 | 35.85 | 35.91 | 00:00:00 | | 2015-05-06 | 2,895,700 | 35.90 | 36.03 | 35.33 | 35.39 | 00:00:00 | | 2015-05-12 | 3,596,500 | 34.75 | 35.05 | 34.62 | 34.86 | 00:00:00 | | 2015-05-18 | 6,201,900 | 35.37 | 35.48 | 34.74 | 34.80 | 00:00:00 | | 2015-06-02 | 5,554,400 | 33.04 | 33.58 | 32.98 | 33.34 | 00:00:00 | | 2015-06-03 | 3,286,400 | 33.40 | 33.83 | 33.21 | 33.24 | 00:00:00 | | 2015-06-04 | 5,440,100 | 33.01 | 33.87 | 32.94 | 33.87 | 00:00:00 | | 2015-06-05 | 5,040,000 | 33.87 | 34.00 | 33.52 | 33.94 | 00:00:00 | | 2015-06-08 | 4,179,200 | 33.95 | 33.98 | 32.92 | 33.16 | 00:00:00 | | 2015-06-09 | 3,972,300 | 33.29 | 33.39 | 32.97 | 33.10 | 00:00:00 | | 2015-06-10 | 5,432,500 | 33.92 | 33.92 | 33.18 | 33.54 | 00:00:00 | | 2015-06-11 | 3,120,800 | 33.54 | 33.96 | 33.40 | 33.68 | 00:00:00 | | 2015-06-12 | 2,828,600 | 33.48 | 33.61 | 33.27 | 33.48 | 00:00:00 | | 2015-06-15 | 3,626,600 | 33.35 | 33.61 | 32.97 | 33.55 | 00:00:00 | | 2015-06-29 | 4,800,800 | 32.04 | 32.37 | 31.63 | 31.68 | 00:00:00 | | 2015-06-30 | 3,343,300 | 31.88 | 31.99 | 31.42 | 31.56 | 00:00:00 | | 2015-07-02 | 2,802,100 | 31.50 | 31.72 | 31.38 | 31.50 | 00:00:00 | | 2015-07-13 | 2,655,100 | 30.69 | 30.97 | 30.50 | 30.91 | 00:00:00 | | 2015-07-16 | 3,851,100 | 31.14 | 31.37 | 31.06 | 31.22 | 00:00:00 | | 2015-07-17 | 3,497,800 | 31.17 | 31.21 | 30.97 | 31.14 | 00:00:00 | | 2015-07-27 | 3,921,400 | 30.87 | 31.03 | 30.62 | 30.80 | 00:00:00 | | 2015-07-28 | 3,999,200 | 31.00 | 31.11 | 30.77 | 30.95 | 00:00:00 | | 2015-07-29 | 3,496,700 | 30.89 | 31.17 | 30.81 | 30.96 | 00:00:00 | | 2015-07-30 | 2,470,200 | 30.90 | 31.64 | 30.84 | 31.57 | 00:00:00 | | 2015-08-03 | 1,828,000 | 31.17 | 31.45 | 30.57 | 30.69 | 00:00:00 | | 2015-08-04 | 2,114,300 | 30.64 | 30.76 | 30.44 | 30.58 | 00:00:00 | | 2015-08-05 | 3,243,400 | 30.86 | 31.24 | 30.55 | 30.87 | 00:00:00 | | 2015-08-06 | 2,802,700 | 30.96 | 31.00 | 30.52 | 30.69 | 00:00:00 | | 2015-08-07 | 1,911,100 | 30.59 | 30.89 | 30.47 | 30.52 | 00:00:00 | | 2015-08-11 | 1,949,200 | 31.35 | 31.36 | 30.56 | 30.71 | 00:00:00 | | 2015-08-12 | 2,918,000 | 30.55 | 30.99 | 30.28 | 30.99 | 00:00:00 | | 2015-08-13 | 2,008,700 | 30.94 | 31.06 | 30.54 | 30.62 | 00:00:00 | | 2015-08-14 | 2,390,000 | 30.45 | 30.80 | 30.45 | 30.75 | 00:00:00 | | 2015-08-25 | 6,641,800 | 30.51 | 30.51 | 29.05 | 29.07 | 00:00:00 | | 2015-08-26 | 5,500,200 | 29.64 | 30.64 | 29.46 | 30.58 | 00:00:00 | | 2015-08-27 | 4,354,800 | 30.85 | 31.44 | 30.73 | 31.39 | 00:00:00 | | 2015-08-28 | 3,294,400 | 31.34 | 31.84 | 31.31 | 31.62 | 00:00:00 | | 2015-09-03 | 3,107,500 | 31.27 | 31.69 | 31.12 | 31.19 | 00:00:00 | | 2015-09-04 | 3,484,000 | 30.75 | 30.95 | 30.52 | 30.57 | 00:00:00 | | 2015-09-11 | 1,923,800 | 31.18 | 31.59 | 31.05 | 31.58 | 00:00:00 | | 2015-09-15 | 3,790,400 | 31.38 | 32.22 | 31.22 | 32.19 | 00:00:00 | | 2015-09-16 | 2,060,400 | 32.02 | 32.48 | 31.91 | 32.36 | 00:00:00 | | 2015-09-17 | 2,740,800 | 32.34 | 32.73 | 32.16 | 32.21 | 00:00:00 | | 2015-09-18 | 7,816,600 | 31.81 | 32.12 | 31.18 | 31.36 | 00:00:00 | | 2015-09-22 | 5,622,200 | 30.29 | 30.39 | 29.74 | 30.07 | 00:00:00 | | 2015-09-23 | 2,586,800 | 30.14 | 30.18 | 29.54 | 29.70 | 00:00:00 | | 2015-09-28 | 3,034,400 | 29.36 | 29.66 | 29.09 | 29.10 | 00:00:00 | | 2015-10-01 | 3,104,700 | 29.65 | 29.75 | 28.87 | 29.24 | 00:00:00 | | 2015-10-02 | 2,726,800 | 28.89 | 29.93 | 28.85 | 29.93 | 00:00:00 | | 2015-10-05 | 2,325,000 | 30.18 | 30.95 | 30.12 | 30.89 | 00:00:00 | | 2015-10-06 | 2,879,100 | 30.84 | 31.58 | 30.84 | 31.33 | 00:00:00 | | 2015-10-09 | 4,765,000 | 32.30 | 33.20 | 32.30 | 33.16 | 00:00:00 | | 2015-10-12 | 4,380,100 | 33.57 | 33.66 | 32.68 | 33.37 | 00:00:00 | | 2015-10-13 | 3,450,400 | 33.10 | 33.87 | 32.90 | 33.43 | 00:00:00 | | 2015-10-14 | 3,204,400 | 33.46 | 33.95 | 33.42 | 33.88 | 00:00:00 | | 2015-10-19 | 1,625,900 | 33.74 | 33.92 | 33.60 | 33.68 | 00:00:00 | | 2015-10-22 | 2,745,500 | 33.56 | 34.40 | 33.34 | 34.38 | 00:00:00 | | 2015-10-26 | 3,371,900 | 33.92 | 34.03 | 33.11 | 33.15 | 00:00:00 | | 2015-11-02 | 2,177,500 | 33.93 | 34.39 | 33.86 | 34.38 | 00:00:00 | | 2015-11-03 | 2,013,800 | 34.28 | 34.73 | 34.18 | 34.49 | 00:00:00 | | 2015-11-04 | 2,833,700 | 34.49 | 34.53 | 33.77 | 33.82 | 00:00:00 | | 2015-11-12 | 4,140,600 | 31.69 | 32.44 | 31.69 | 31.84 | 00:00:00 | | 2015-11-13 | 3,972,500 | 31.38 | 31.87 | 30.83 | 31.31 | 00:00:00 | | 2015-11-16 | 2,781,200 | 31.28 | 31.65 | 31.18 | 31.49 | 00:00:00 | | 2015-11-17 | 3,804,100 | 31.48 | 31.94 | 31.14 | 31.30 | 00:00:00 | | 2015-11-23 | 2,368,400 | 31.11 | 31.59 | 30.93 | 31.01 | 00:00:00 | | 2015-11-24 | 2,043,800 | 30.81 | 31.10 | 30.69 | 30.93 | 00:00:00 | | 2015-11-25 | 1,864,700 | 30.99 | 31.01 | 30.71 | 30.76 | 00:00:00 | | 2015-11-27 | 945,200 | 30.77 | 30.90 | 30.59 | 30.69 | 00:00:00 | | 2015-11-30 | 2,843,900 | 30.73 | 30.98 | 30.61 | 30.66 | 00:00:00 | | 2015-12-01 | 2,472,900 | 30.29 | 31.00 | 30.22 | 30.97 | 00:00:00 | | 2015-12-02 | 2,524,400 | 30.85 | 31.13 | 30.70 | 30.93 | 00:00:00 | | 2015-12-04 | 3,201,400 | 30.89 | 31.31 | 30.62 | 31.28 | 00:00:00 | | 2015-12-07 | 5,267,200 | 31.30 | 31.64 | 31.20 | 31.53 | 00:00:00 | | 2015-12-14 | 4,687,000 | 29.37 | 29.37 | 28.30 | 28.67 | 00:00:00 | | 2015-12-15 | 6,816,500 | 28.92 | 29.01 | 28.52 | 28.57 | 00:00:00 | | 2015-12-16 | 3,641,100 | 28.58 | 29.28 | 28.53 | 28.94 | 00:00:00 | | 2015-12-17 | 3,896,800 | 29.06 | 29.06 | 28.08 | 28.30 | 00:00:00 | | 2015-12-18 | 7,696,300 | 28.09 | 28.27 | 27.41 | 27.60 | 00:00:00 | | 2015-12-22 | 10,491,000 | 25.66 | 26.80 | 25.21 | 26.23 | 00:00:00 | | 2015-12-23 | 4,904,300 | 26.32 | 26.91 | 26.28 | 26.52 | 00:00:00 | | 2015-12-28 | 3,527,300 | 26.49 | 26.77 | 26.17 | 26.57 | 00:00:00 | | 2015-12-29 | 3,206,900 | 26.64 | 26.97 | 26.50 | 26.88 | 00:00:00 | | 2015-12-30 | 3,003,500 | 26.78 | 27.01 | 26.78 | 26.87 | 00:00:00 | | 2016-01-04 | 4,491,300 | 26.16 | 26.24 | 25.81 | 26.02 | 00:00:00 | | 2016-01-06 | 3,789,700 | 24.80 | 25.10 | 24.61 | 24.69 | 00:00:00 | | 2016-01-13 | 6,178,200 | 22.76 | 23.31 | 22.38 | 22.52 | 00:00:00 | | 2016-01-14 | 5,978,600 | 22.65 | 23.43 | 22.64 | 23.22 | 00:00:00 | | 2016-01-15 | 6,801,800 | 22.33 | 22.51 | 21.46 | 22.25 | 00:00:00 | | 2016-01-22 | 3,072,500 | 21.79 | 22.14 | 21.34 | 21.51 | 00:00:00 | | 2016-01-25 | 3,257,500 | 21.56 | 21.58 | 21.18 | 21.22 | 00:00:00 | | 2016-01-26 | 5,272,000 | 21.26 | 22.07 | 21.25 | 22.03 | 00:00:00 | | 2016-01-27 | 3,720,100 | 21.93 | 22.24 | 21.24 | 21.31 | 00:00:00 | | 2016-01-28 | 4,166,000 | 21.52 | 21.62 | 21.25 | 21.48 | 00:00:00 | | 2016-01-29 | 5,107,500 | 21.66 | 22.38 | 21.39 | 21.93 | 00:00:00 | | 2016-02-01 | 3,810,200 | 21.69 | 21.90 | 21.38 | 21.86 | 00:00:00 | | 2016-02-02 | 3,851,700 | 21.69 | 21.96 | 21.51 | 21.56 | 00:00:00 | | 2016-02-03 | 3,973,600 | 22.14 | 22.36 | 21.32 | 22.20 | 00:00:00 | | 2016-02-04 | 3,612,200 | 21.76 | 23.15 | 21.47 | 22.58 | 00:00:00 | | 2016-02-05 | 4,035,900 | 22.57 | 23.08 | 22.44 | 22.64 | 00:00:00 | | 2016-02-08 | 4,212,200 | 22.33 | 22.59 | 22.03 | 22.35 | 00:00:00 | | 2016-02-09 | 3,514,100 | 22.07 | 22.64 | 22.00 | 22.04 | 00:00:00 | | 2016-02-10 | 4,239,500 | 22.26 | 22.87 | 22.10 | 22.38 | 00:00:00 | | 2016-02-11 | 5,533,500 | 21.96 | 22.04 | 21.22 | 21.73 | 00:00:00 | | 2016-02-12 | 5,057,400 | 21.18 | 22.06 | 20.89 | 21.89 | 00:00:00 | | 2016-02-19 | 7,296,600 | 23.91 | 24.80 | 23.70 | 24.64 | 00:00:00 | | 2016-02-23 | 4,647,200 | 24.76 | 24.89 | 24.29 | 24.32 | 00:00:00 | | 2016-02-24 | 4,542,500 | 24.14 | 25.05 | 23.88 | 24.99 | 00:00:00 | | 2016-02-25 | 4,066,900 | 24.97 | 24.97 | 24.44 | 24.63 | 00:00:00 | | 2016-02-26 | 3,668,000 | 24.88 | 25.56 | 24.38 | 25.12 | 00:00:00 | | 2016-02-29 | 4,172,100 | 25.04 | 25.14 | 24.80 | 24.84 | 00:00:00 | | 2016-03-02 | 2,731,300 | 25.48 | 25.85 | 25.18 | 25.69 | 00:00:00 | | 2016-03-03 | 3,092,400 | 25.76 | 26.17 | 25.43 | 26.07 | 00:00:00 | | 2016-03-08 | 3,058,700 | 26.59 | 26.73 | 25.88 | 25.95 | 00:00:00 | | 2016-03-09 | 4,162,700 | 26.15 | 26.57 | 26.09 | 26.17 | 00:00:00 | | 2016-03-17 | 2,107,300 | 26.38 | 26.76 | 26.27 | 26.66 | 00:00:00 | | 2016-03-18 | 4,170,800 | 26.78 | 27.51 | 26.52 | 27.24 | 00:00:00 | | 2016-03-21 | 3,299,100 | 26.58 | 27.00 | 26.52 | 26.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
