|
 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 | | 2017-05-17 | 2,256,174 | 41.25 | 41.27 | 40.30 | 40.34 | 00:00:00 | | 2017-05-18 | 3,834,966 | 40.12 | 40.84 | 39.69 | 40.15 | 00:00:00 | | 2017-05-19 | 3,041,908 | 40.42 | 40.54 | 39.49 | 39.53 | 00:00:00 | | 2017-05-22 | 4,076,534 | 39.63 | 40.10 | 39.60 | 39.98 | 00:00:00 | | 2017-05-23 | 3,246,016 | 40.18 | 40.22 | 39.28 | 39.49 | 00:00:00 | | 2017-05-24 | 6,555,680 | 39.74 | 39.87 | 39.06 | 39.56 | 00:00:00 | | 2017-05-25 | 6,427,266 | 39.96 | 41.29 | 39.46 | 40.96 | 00:00:00 | | 2017-05-26 | 3,526,034 | 41.19 | 41.19 | 40.10 | 40.24 | 00:00:00 | | 2017-05-30 | 2,918,438 | 40.12 | 40.82 | 40.09 | 40.47 | 00:00:00 | | 2017-05-31 | 3,157,017 | 40.49 | 40.88 | 40.16 | 40.49 | 00:00:00 | | 2017-06-01 | 3,933,108 | 39.85 | 40.25 | 39.54 | 39.61 | 00:00:00 | | 2017-06-02 | 3,121,583 | 39.51 | 39.75 | 39.24 | 39.41 | 00:00:00 | | 2017-06-05 | 2,387,428 | 39.19 | 39.70 | 38.95 | 38.98 | 00:00:00 | | 2017-06-06 | 2,459,220 | 38.70 | 39.23 | 38.67 | 38.70 | 00:00:00 | | 2017-06-07 | 2,414,656 | 38.86 | 39.57 | 38.71 | 39.27 | 00:00:00 | | 2017-06-08 | 3,552,505 | 39.21 | 40.12 | 39.09 | 40.01 | 00:00:00 | | 2017-06-09 | 2,961,902 | 39.87 | 40.40 | 39.13 | 39.52 | 00:00:00 | | 2017-06-12 | 4,222,954 | 39.14 | 39.66 | 38.65 | 38.86 | 00:00:00 | | 2017-06-13 | 2,827,824 | 38.95 | 39.37 | 38.70 | 38.95 | 00:00:00 | | 2017-06-14 | 2,849,570 | 38.94 | 39.01 | 37.78 | 38.10 | 00:00:00 | | 2017-06-15 | 2,208,659 | 37.72 | 38.10 | 37.43 | 37.97 | 00:00:00 | | 2017-06-16 | 2,238,387 | 37.94 | 38.11 | 37.78 | 37.98 | 00:00:00 | | 2017-06-19 | 2,487,716 | 38.17 | 38.50 | 38.04 | 38.42 | 00:00:00 | | 2017-06-20 | 2,206,944 | 38.27 | 38.65 | 38.25 | 38.26 | 00:00:00 | | 2017-06-21 | 2,462,900 | 38.36 | 38.86 | 38.35 | 38.61 | 00:00:00 | | 2017-06-22 | 3,042,690 | 38.59 | 39.36 | 38.58 | 39.11 | 00:00:00 | | 2017-06-23 | 4,505,252 | 39.13 | 40.07 | 39.01 | 39.87 | 00:00:00 | | 2017-06-26 | 3,251,780 | 39.87 | 40.52 | 39.87 | 40.29 | 00:00:00 | | 2017-06-27 | 2,705,421 | 40.14 | 40.35 | 39.62 | 39.63 | 00:00:00 | | 2017-06-28 | 2,635,603 | 39.80 | 40.59 | 39.60 | 40.41 | 00:00:00 | | 2017-06-29 | 3,177,050 | 40.28 | 40.38 | 39.55 | 40.10 | 00:00:00 | | 2017-06-30 | 3,859,273 | 40.18 | 40.38 | 39.73 | 40.05 | 00:00:00 | | 2017-07-03 | 1,568,751 | 40.44 | 40.50 | 39.53 | 39.57 | 00:00:00 | | 2017-07-05 | 2,484,571 | 39.55 | 40.25 | 39.48 | 39.66 | 00:00:00 | | 2017-07-06 | 2,510,853 | 39.33 | 39.39 | 38.20 | 38.30 | 00:00:00 | | 2017-07-07 | 1,883,863 | 38.44 | 38.83 | 38.32 | 38.64 | 00:00:00 | | 2017-07-10 | 2,273,543 | 38.50 | 38.91 | 38.35 | 38.57 | 00:00:00 | | 2017-07-11 | 2,155,200 | 38.55 | 39.11 | 38.51 | 39.07 | 00:00:00 | | 2017-07-12 | 2,597,317 | 39.45 | 40.19 | 39.17 | 40.17 | 00:00:00 | | 2017-07-13 | 3,940,472 | 40.17 | 41.50 | 40.04 | 41.38 | 00:00:00 | | 2017-07-14 | 8,405,233 | 42.04 | 43.90 | 42.00 | 43.64 | 00:00:00 | | 2017-07-17 | 5,253,442 | 43.20 | 43.76 | 43.00 | 43.62 | 00:00:00 | | 2017-07-18 | 3,030,714 | 43.25 | 43.88 | 43.18 | 43.77 | 00:00:00 | | 2017-07-19 | 3,618,018 | 43.88 | 44.53 | 43.83 | 44.16 | 00:00:00 | | 2017-07-20 | 3,563,323 | 44.18 | 44.69 | 44.09 | 44.60 | 00:00:00 | | 2017-07-21 | 4,496,318 | 44.56 | 45.24 | 44.18 | 44.76 | 00:00:00 | | 2017-07-24 | 2,877,601 | 44.40 | 45.23 | 44.40 | 44.86 | 00:00:00 | | 2017-07-25 | 3,495,184 | 44.58 | 44.94 | 44.21 | 44.76 | 00:00:00 | | 2017-07-26 | 3,272,594 | 44.87 | 44.87 | 44.03 | 44.36 | 00:00:00 | | 2017-07-27 | 4,149,229 | 44.32 | 44.97 | 43.65 | 44.01 | 00:00:00 | | 2017-07-28 | 2,581,751 | 43.66 | 43.86 | 43.09 | 43.49 | 00:00:00 | | 2017-07-31 | 2,360,992 | 43.67 | 43.82 | 43.11 | 43.42 | 00:00:00 | | 2017-08-01 | 2,576,291 | 43.72 | 43.83 | 43.16 | 43.55 | 00:00:00 | | 2017-08-02 | 1,460,145 | 43.65 | 43.79 | 43.04 | 43.41 | 00:00:00 | | 2017-08-03 | 2,350,321 | 43.34 | 43.34 | 42.74 | 42.91 | 00:00:00 | | 2017-08-04 | 1,871,097 | 43.07 | 43.11 | 42.61 | 42.74 | 00:00:00 | | 2017-08-07 | 1,611,901 | 42.83 | 42.88 | 42.44 | 42.74 | 00:00:00 | | 2017-08-08 | 1,901,300 | 42.66 | 43.16 | 42.52 | 42.68 | 00:00:00 | | 2017-08-09 | 1,538,691 | 42.49 | 42.61 | 42.18 | 42.24 | 00:00:00 | | 2017-08-10 | 2,117,207 | 42.01 | 42.23 | 41.23 | 41.28 | 00:00:00 | | 2017-08-11 | 1,407,483 | 41.44 | 41.85 | 41.23 | 41.49 | 00:00:00 | | 2017-08-14 | 3,763,330 | 42.37 | 42.53 | 41.75 | 42.03 | 00:00:00 | | 2017-08-15 | 3,781,136 | 42.96 | 43.05 | 41.97 | 41.97 | 00:00:00 | | 2017-08-16 | 3,481,046 | 42.00 | 42.55 | 42.00 | 42.41 | 00:00:00 | | 2017-08-17 | 11,599,368 | 40.37 | 41.49 | 39.48 | 39.56 | 00:00:00 | | 2017-08-18 | 4,934,878 | 39.62 | 39.87 | 39.26 | 39.35 | 00:00:00 | | 2017-08-21 | 4,371,303 | 39.76 | 39.87 | 38.51 | 38.95 | 00:00:00 | | 2017-08-22 | 3,834,442 | 39.17 | 39.21 | 38.59 | 38.70 | 00:00:00 | | 2017-08-23 | 2,625,700 | 38.49 | 38.95 | 38.35 | 38.67 | 00:00:00 | | 2017-08-24 | 2,128,753 | 38.76 | 38.93 | 38.51 | 38.81 | 00:00:00 | | 2017-08-25 | 1,868,152 | 38.97 | 38.99 | 38.52 | 38.54 | 00:00:00 | | 2017-08-28 | 1,448,478 | 38.73 | 38.81 | 38.18 | 38.34 | 00:00:00 | | 2017-08-29 | 1,437,800 | 37.92 | 38.32 | 37.89 | 38.03 | 00:00:00 | | 2017-08-30 | 1,625,130 | 37.98 | 38.26 | 37.84 | 38.22 | 00:00:00 | | 2017-08-31 | 2,576,968 | 38.46 | 38.70 | 38.07 | 38.66 | 00:00:00 | | 2017-09-01 | 1,784,904 | 38.82 | 38.90 | 38.56 | 38.65 | 00:00:00 | | 2017-09-05 | 2,318,304 | 38.49 | 38.74 | 37.55 | 37.98 | 00:00:00 | | 2017-09-06 | 3,720,730 | 38.09 | 38.97 | 37.86 | 38.85 | 00:00:00 | | 2017-09-07 | 2,541,004 | 38.90 | 38.90 | 38.12 | 38.69 | 00:00:00 | | 2017-09-08 | 2,715,485 | 38.61 | 38.84 | 38.38 | 38.63 | 00:00:00 | | 2017-09-11 | 2,798,378 | 38.91 | 39.56 | 38.80 | 39.46 | 00:00:00 | | 2017-09-12 | 4,031,681 | 39.62 | 40.24 | 39.16 | 39.93 | 00:00:00 | | 2017-09-13 | 3,019,737 | 39.82 | 40.54 | 39.55 | 40.27 | 00:00:00 | | 2017-09-14 | 2,799,617 | 40.17 | 40.69 | 39.95 | 40.65 | 00:00:00 | | 2017-09-15 | 3,537,425 | 40.72 | 41.06 | 40.33 | 41.03 | 00:00:00 | | 2017-09-18 | 2,686,167 | 41.04 | 41.16 | 40.51 | 40.63 | 00:00:00 | | 2017-09-19 | 5,252,863 | 41.79 | 42.32 | 41.30 | 41.71 | 00:00:00 | | 2017-09-20 | 2,878,107 | 41.72 | 41.91 | 41.22 | 41.70 | 00:00:00 | | 2017-09-21 | 2,621,389 | 41.75 | 42.04 | 41.64 | 41.86 | 00:00:00 | | 2017-09-22 | 1,820,422 | 41.77 | 42.60 | 41.70 | 42.55 | 00:00:00 | | 2017-09-25 | 2,486,787 | 42.17 | 43.09 | 42.11 | 42.70 | 00:00:00 | | 2017-09-26 | 3,262,283 | 43.00 | 43.82 | 42.88 | 43.76 | 00:00:00 | | 2017-09-27 | 2,566,121 | 43.98 | 44.47 | 43.56 | 44.17 | 00:00:00 | | 2017-09-28 | 2,195,811 | 43.95 | 44.05 | 43.52 | 43.84 | 00:00:00 | | 2017-09-29 | 1,866,218 | 43.70 | 43.98 | 43.39 | 43.76 | 00:00:00 | | 2017-10-02 | 3,186,168 | 43.89 | 44.10 | 43.71 | 44.00 | 00:00:00 | | 2017-10-03 | 2,905,694 | 44.07 | 44.52 | 43.75 | 44.39 | 00:00:00 | | 2017-10-04 | 2,875,404 | 44.19 | 44.54 | 44.17 | 44.46 | 00:00:00 | | 2017-10-05 | 2,957,479 | 44.28 | 44.57 | 44.17 | 44.55 | 00:00:00 | | 2017-10-06 | 1,778,991 | 44.34 | 44.63 | 44.05 | 44.43 | 00:00:00 | | 2017-10-09 | 2,039,538 | 44.42 | 44.82 | 44.25 | 44.37 | 00:00:00 | | 2017-10-10 | 3,930,121 | 44.36 | 44.52 | 43.57 | 43.66 | 00:00:00 | | 2017-10-11 | 1,654,470 | 43.54 | 43.94 | 43.29 | 43.51 | 00:00:00 | | 2017-10-12 | 3,223,379 | 43.38 | 43.59 | 42.99 | 43.42 | 00:00:00 | | 2017-10-13 | 1,840,650 | 43.65 | 44.22 | 43.62 | 43.63 | 00:00:00 | | 2017-10-16 | 1,433,772 | 43.83 | 43.94 | 43.65 | 43.72 | 00:00:00 | | 2017-10-17 | 1,760,179 | 43.29 | 44.11 | 43.29 | 44.08 | 00:00:00 | | 2017-10-18 | 2,523,179 | 44.32 | 44.64 | 44.08 | 44.62 | 00:00:00 | | 2017-10-19 | 2,253,612 | 44.37 | 44.51 | 43.91 | 44.26 | 00:00:00 | | 2017-10-20 | 2,540,716 | 44.57 | 45.03 | 44.39 | 44.56 | 00:00:00 | | 2017-10-23 | 2,719,135 | 44.92 | 45.14 | 44.66 | 44.74 | 00:00:00 | | 2017-10-24 | 2,477,689 | 44.70 | 45.03 | 44.65 | 44.82 | 00:00:00 | | 2017-10-25 | 3,428,810 | 44.66 | 44.66 | 43.67 | 43.71 | 00:00:00 | | 2017-10-26 | 1,567,088 | 43.92 | 44.68 | 43.82 | 44.42 | 00:00:00 | | 2017-10-27 | 1,818,983 | 44.52 | 44.52 | 43.86 | 44.01 | 00:00:00 | | 2017-10-30 | 2,050,846 | 43.74 | 43.95 | 43.24 | 43.52 | 00:00:00 | | 2017-10-31 | 2,462,916 | 43.71 | 44.57 | 43.56 | 44.42 | 00:00:00 | | 2017-11-01 | 1,937,032 | 44.74 | 44.90 | 44.40 | 44.53 | 00:00:00 | | 2017-11-02 | 2,109,252 | 44.55 | 44.61 | 43.94 | 44.25 | 00:00:00 | | 2017-11-03 | 2,055,137 | 44.39 | 44.49 | 43.91 | 44.24 | 00:00:00 | | 2017-12-12 | 2,540,225 | 58.67 | 58.82 | 57.76 | 57.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
