|
 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 | | 2018-06-06 | 3,844,041 | 73.00 | 75.01 | 72.77 | 74.91 | 00:00:00 | | 2018-06-07 | 3,723,203 | 75.00 | 75.40 | 73.08 | 74.00 | 00:00:00 | | 2018-06-08 | 2,073,352 | 73.73 | 74.69 | 73.64 | 74.35 | 00:00:00 | | 2018-06-11 | 1,672,234 | 74.35 | 75.66 | 74.34 | 75.59 | 00:00:00 | | 2018-06-12 | 2,224,279 | 75.99 | 76.68 | 75.32 | 76.17 | 00:00:00 | | 2018-06-13 | 3,106,356 | 76.08 | 76.56 | 75.68 | 76.11 | 00:00:00 | | 2018-06-14 | 2,621,619 | 76.36 | 77.75 | 76.36 | 77.50 | 00:00:00 | | 2018-06-15 | 4,303,211 | 77.59 | 77.84 | 76.75 | 77.70 | 00:00:00 | | 2018-06-18 | 1,754,398 | 77.28 | 78.47 | 76.81 | 78.19 | 00:00:00 | | 2018-06-19 | 1,846,148 | 77.40 | 77.99 | 76.23 | 77.89 | 00:00:00 | | 2018-06-20 | 861,388 | 78.31 | 78.71 | 78.09 | 78.55 | 00:00:00 | | 2018-06-21 | 2,457,359 | 78.49 | 79.15 | 77.69 | 77.75 | 00:00:00 | | 2018-06-22 | 4,007,958 | 78.34 | 78.70 | 76.84 | 76.96 | 00:00:00 | | 2018-06-25 | 3,292,750 | 76.37 | 77.08 | 75.34 | 76.94 | 00:00:00 | | 2018-06-26 | 2,769,686 | 77.31 | 78.25 | 77.08 | 77.93 | 00:00:00 | | 2018-06-27 | 2,640,729 | 78.32 | 79.06 | 76.11 | 76.34 | 00:00:00 | | 2018-06-28 | 3,485,361 | 76.51 | 77.61 | 76.21 | 77.31 | 00:00:00 | | 2018-06-29 | 3,296,452 | 78.07 | 79.75 | 77.74 | 78.53 | 00:00:00 | | 2018-07-02 | 2,107,988 | 77.94 | 79.57 | 77.56 | 79.18 | 00:00:00 | | 2018-07-03 | 1,911,630 | 79.81 | 79.90 | 77.27 | 77.29 | 00:00:00 | | 2018-07-05 | 2,929,087 | 77.85 | 77.99 | 76.61 | 77.78 | 00:00:00 | | 2018-07-06 | 1,386,996 | 77.82 | 79.02 | 77.33 | 78.77 | 00:00:00 | | 2018-07-09 | 2,436,295 | 79.30 | 79.65 | 78.34 | 79.39 | 00:00:00 | | 2018-07-10 | 2,572,739 | 79.78 | 80.03 | 78.45 | 79.24 | 00:00:00 | | 2018-07-11 | 2,265,192 | 78.75 | 80.03 | 78.75 | 79.59 | 00:00:00 | | 2018-07-12 | 2,853,801 | 80.31 | 82.13 | 80.00 | 81.85 | 00:00:00 | | 2018-07-13 | 1,470,688 | 81.65 | 82.87 | 81.65 | 82.70 | 00:00:00 | | 2018-07-16 | 2,402,916 | 82.58 | 83.11 | 81.50 | 81.85 | 00:00:00 | | 2018-07-17 | 2,665,732 | 81.46 | 83.14 | 81.25 | 82.43 | 00:00:00 | | 2018-07-18 | 2,161,182 | 82.41 | 82.73 | 81.39 | 82.23 | 00:00:00 | | 2018-07-19 | 1,962,972 | 82.26 | 82.88 | 81.98 | 82.32 | 00:00:00 | | 2018-07-20 | 1,922,581 | 82.25 | 82.49 | 81.59 | 82.01 | 00:00:00 | | 2018-07-23 | 2,608,247 | 82.02 | 82.23 | 81.11 | 81.39 | 00:00:00 | | 2018-07-24 | 3,596,026 | 81.49 | 81.92 | 78.53 | 78.60 | 00:00:00 | | 2018-07-25 | 2,574,954 | 78.36 | 81.47 | 78.36 | 81.42 | 00:00:00 | | 2018-07-26 | 1,752,431 | 81.17 | 81.83 | 80.09 | 81.29 | 00:00:00 | | 2018-07-27 | 2,426,750 | 81.48 | 81.61 | 78.52 | 79.45 | 00:00:00 | | 2018-07-30 | 2,818,836 | 79.73 | 80.09 | 77.26 | 77.29 | 00:00:00 | | 2018-07-31 | 3,010,582 | 77.56 | 78.30 | 76.52 | 77.52 | 00:00:00 | | 2018-08-01 | 2,497,554 | 77.43 | 78.99 | 77.31 | 78.55 | 00:00:00 | | 2018-08-02 | 2,207,323 | 78.16 | 80.69 | 78.00 | 80.56 | 00:00:00 | | 2018-08-03 | 2,008,952 | 80.59 | 81.75 | 80.24 | 81.68 | 00:00:00 | | 2018-08-06 | 1,654,406 | 81.34 | 82.13 | 80.93 | 81.92 | 00:00:00 | | 2018-08-07 | 3,246,805 | 82.12 | 82.87 | 81.84 | 81.99 | 00:00:00 | | 2018-08-08 | 2,117,034 | 81.99 | 83.60 | 81.64 | 82.97 | 00:00:00 | | 2018-08-09 | 2,253,272 | 82.12 | 83.31 | 82.12 | 82.59 | 00:00:00 | | 2018-08-10 | 1,843,999 | 82.23 | 83.33 | 81.79 | 81.95 | 00:00:00 | | 2018-08-13 | 4,295,159 | 82.31 | 82.73 | 80.20 | 80.32 | 00:00:00 | | 2018-08-14 | 2,889,108 | 80.63 | 83.03 | 80.63 | 82.76 | 00:00:00 | | 2018-08-15 | 3,549,454 | 82.20 | 82.98 | 81.19 | 82.47 | 00:00:00 | | 2018-08-16 | 7,179,639 | 79.49 | 82.50 | 78.40 | 79.51 | 00:00:00 | | 2018-08-17 | 2,653,131 | 79.95 | 81.47 | 78.93 | 81.16 | 00:00:00 | | 2018-08-20 | 2,479,214 | 81.66 | 82.58 | 81.17 | 82.37 | 00:00:00 | | 2018-08-21 | 2,749,859 | 82.70 | 83.37 | 81.27 | 81.90 | 00:00:00 | | 2018-08-22 | 1,708,179 | 81.53 | 82.78 | 81.35 | 82.72 | 00:00:00 | | 2018-08-23 | 1,887,676 | 82.44 | 83.95 | 82.36 | 83.16 | 00:00:00 | | 2018-08-24 | 1,449,113 | 83.48 | 84.29 | 83.38 | 84.24 | 00:00:00 | | 2018-08-27 | 1,443,689 | 84.97 | 85.61 | 84.61 | 84.97 | 00:00:00 | | 2018-08-28 | 1,813,730 | 85.33 | 85.97 | 84.50 | 85.94 | 00:00:00 | | 2018-08-29 | 1,419,886 | 86.11 | 86.87 | 85.91 | 86.25 | 00:00:00 | | 2018-08-30 | 2,002,252 | 86.02 | 87.44 | 85.99 | 86.82 | 00:00:00 | | 2018-08-31 | 3,354,589 | 86.59 | 87.38 | 86.50 | 86.81 | 00:00:00 | | 2018-09-04 | 2,595,673 | 86.89 | 88.07 | 86.16 | 87.92 | 00:00:00 | | 2018-09-05 | 4,344,378 | 87.89 | 88.08 | 83.15 | 83.32 | 00:00:00 | | 2018-09-06 | 2,955,014 | 83.85 | 84.67 | 83.21 | 83.41 | 00:00:00 | | 2018-09-07 | 2,573,088 | 82.87 | 84.17 | 81.58 | 83.11 | 00:00:00 | | 2018-09-10 | 2,255,826 | 83.17 | 83.85 | 82.44 | 83.56 | 00:00:00 | | 2018-09-11 | 2,471,552 | 83.78 | 85.15 | 83.25 | 85.12 | 00:00:00 | | 2018-09-12 | 2,336,547 | 85.19 | 85.44 | 83.56 | 85.19 | 00:00:00 | | 2018-09-13 | 1,739,352 | 85.78 | 86.43 | 85.32 | 85.50 | 00:00:00 | | 2018-09-14 | 2,273,926 | 86.03 | 86.29 | 84.79 | 85.77 | 00:00:00 | | 2018-09-17 | 2,288,253 | 85.53 | 85.82 | 83.34 | 83.44 | 00:00:00 | | 2018-09-18 | 1,806,317 | 83.39 | 85.59 | 83.39 | 85.31 | 00:00:00 | | 2018-09-19 | 1,509,559 | 85.36 | 85.39 | 83.53 | 83.99 | 00:00:00 | | 2018-09-20 | 2,298,813 | 84.39 | 85.66 | 83.61 | 85.36 | 00:00:00 | | 2018-09-21 | 4,939,474 | 86.03 | 87.15 | 85.55 | 86.85 | 00:00:00 | | 2018-09-24 | 2,391,459 | 86.23 | 87.65 | 86.07 | 86.40 | 00:00:00 | | 2018-09-25 | 1,527,966 | 86.37 | 87.00 | 85.99 | 86.19 | 00:00:00 | | 2018-09-26 | 1,549,277 | 86.17 | 86.78 | 85.56 | 86.11 | 00:00:00 | | 2018-09-27 | 1,387,746 | 86.49 | 86.98 | 85.47 | 85.65 | 00:00:00 | | 2018-09-28 | 1,678,511 | 85.45 | 86.37 | 84.17 | 85.89 | 00:00:00 | | 2018-10-01 | 1,830,093 | 86.24 | 86.80 | 85.96 | 86.15 | 00:00:00 | | 2018-10-02 | 1,504,660 | 86.03 | 86.31 | 85.31 | 85.67 | 00:00:00 | | 2018-10-03 | 1,890,494 | 85.86 | 86.49 | 84.67 | 85.77 | 00:00:00 | | 2018-10-04 | 2,003,372 | 84.92 | 85.44 | 83.42 | 83.91 | 00:00:00 | | 2018-10-05 | 2,076,268 | 83.80 | 84.53 | 81.68 | 82.32 | 00:00:00 | | 2018-10-08 | 2,648,894 | 81.75 | 82.38 | 79.10 | 80.09 | 00:00:00 | | 2018-10-09 | 2,584,497 | 79.77 | 80.95 | 79.27 | 79.73 | 00:00:00 | | 2018-10-10 | 3,617,161 | 79.32 | 79.39 | 75.36 | 75.64 | 00:00:00 | | 2018-10-11 | 1,445,755 | 75.14 | 76.80 | 74.60 | 74.92 | 00:00:00 | | 2018-10-12 | 2,642,226 | 75.89 | 77.26 | 75.42 | 76.92 | 00:00:00 | | 2018-10-15 | 1,594,368 | 76.44 | 76.73 | 75.30 | 75.33 | 00:00:00 | | 2018-10-16 | 2,501,276 | 75.94 | 78.13 | 75.57 | 77.92 | 00:00:00 | | 2018-10-17 | 2,400,552 | 80.31 | 80.41 | 77.27 | 79.07 | 00:00:00 | | 2018-10-18 | 2,140,209 | 78.64 | 79.43 | 77.19 | 78.04 | 00:00:00 | | 2018-10-19 | 2,295,680 | 78.65 | 79.05 | 76.93 | 77.57 | 00:00:00 | | 2018-10-22 | 2,716,459 | 77.85 | 80.59 | 77.62 | 80.32 | 00:00:00 | | 2018-10-23 | 2,457,697 | 77.01 | 77.35 | 74.97 | 76.34 | 00:00:00 | | 2018-10-24 | 3,907,000 | 77.44 | 78.14 | 74.05 | 74.20 | 00:00:00 | | 2018-10-25 | 3,245,784 | 75.07 | 76.81 | 74.59 | 76.24 | 00:00:00 | | 2018-10-26 | 4,293,055 | 73.37 | 73.76 | 70.26 | 71.82 | 00:00:00 | | 2018-10-29 | 3,648,805 | 73.18 | 74.68 | 70.61 | 71.91 | 00:00:00 | | 2018-10-30 | 3,257,454 | 71.95 | 76.66 | 71.69 | 76.56 | 00:00:00 | | 2018-10-31 | 3,321,090 | 77.55 | 79.78 | 77.20 | 78.49 | 00:00:00 | | 2018-11-01 | 2,678,256 | 78.48 | 79.60 | 77.58 | 79.49 | 00:00:00 | | 2018-11-02 | 2,657,176 | 79.19 | 80.36 | 78.15 | 78.91 | 00:00:00 | | 2018-11-05 | 1,640,960 | 79.31 | 80.40 | 78.69 | 80.12 | 00:00:00 | | 2018-11-06 | 1,769,006 | 80.12 | 80.91 | 79.50 | 80.32 | 00:00:00 | | 2018-11-07 | 1,807,791 | 81.52 | 83.31 | 81.16 | 82.82 | 00:00:00 | | 2018-11-08 | 2,487,895 | 83.21 | 83.95 | 82.41 | 82.84 | 00:00:00 | | 2018-11-09 | 2,957,926 | 82.34 | 82.56 | 80.96 | 81.66 | 00:00:00 | | 2018-11-12 | 3,379,534 | 81.79 | 81.90 | 78.26 | 78.87 | 00:00:00 | | 2018-11-13 | 2,481,938 | 79.52 | 80.20 | 78.25 | 78.89 | 00:00:00 | | 2018-11-14 | 3,735,726 | 80.03 | 80.88 | 77.77 | 78.03 | 00:00:00 | | 2018-11-15 | 12,072,049 | 71.01 | 71.30 | 67.27 | 68.88 | 00:00:00 | | 2018-11-16 | 6,422,419 | 68.63 | 71.91 | 67.77 | 71.90 | 00:00:00 | | 2018-11-19 | 4,768,714 | 71.10 | 71.47 | 66.78 | 67.28 | 00:00:00 | | 2018-11-20 | 4,247,004 | 65.59 | 68.29 | 64.78 | 67.67 | 00:00:00 | | 2018-11-21 | 3,561,177 | 67.48 | 68.09 | 65.86 | 65.91 | 00:00:00 | | 2018-11-23 | 1,598,867 | 65.50 | 66.99 | 65.34 | 65.66 | 00:00:00 | | 2018-11-26 | 3,282,779 | 66.86 | 68.17 | 65.88 | 67.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
