|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 10,955,700 | 18.92 | 20.30 | 18.60 | 20.23 | 00:00:00 | | 2001-06-08 | 5,714,800 | 20.15 | 20.23 | 18.55 | 18.71 | 00:00:00 | | 2001-06-11 | 7,635,100 | 18.84 | 19.00 | 16.95 | 17.84 | 00:00:00 | | 2001-06-12 | 6,473,200 | 17.01 | 18.38 | 16.80 | 17.75 | 00:00:00 | | 2001-06-13 | 7,706,700 | 18.05 | 18.61 | 16.50 | 16.73 | 00:00:00 | | 2001-06-14 | 8,979,700 | 16.53 | 16.55 | 15.00 | 15.07 | 00:00:00 | | 2001-06-15 | 12,087,400 | 15.00 | 16.06 | 14.12 | 14.74 | 00:00:00 | | 2001-06-18 | 6,505,400 | 14.94 | 15.33 | 13.10 | 13.53 | 00:00:00 | | 2001-06-19 | 10,366,900 | 14.82 | 14.89 | 12.64 | 13.29 | 00:00:00 | | 2001-06-20 | 11,630,500 | 12.75 | 13.27 | 11.85 | 12.00 | 00:00:00 | | 2001-06-21 | 16,647,000 | 12.06 | 12.40 | 10.65 | 11.08 | 00:00:00 | | 2001-06-22 | 9,802,700 | 11.32 | 12.50 | 11.00 | 11.33 | 00:00:00 | | 2001-06-25 | 5,680,100 | 11.76 | 11.90 | 11.16 | 11.68 | 00:00:00 | | 2001-06-26 | 7,013,300 | 11.27 | 12.57 | 11.20 | 12.38 | 00:00:00 | | 2001-06-27 | 10,240,200 | 12.71 | 13.50 | 12.50 | 12.64 | 00:00:00 | | 2001-06-28 | 8,819,300 | 13.14 | 14.00 | 12.86 | 13.15 | 00:00:00 | | 2001-06-29 | 7,926,900 | 13.88 | 14.35 | 12.50 | 13.70 | 00:00:00 | | 2001-07-02 | 5,557,800 | 13.61 | 14.22 | 13.20 | 13.34 | 00:00:00 | | 2001-07-03 | 3,665,000 | 13.12 | 13.32 | 12.70 | 13.16 | 00:00:00 | | 2001-07-05 | 4,641,900 | 12.85 | 13.27 | 12.64 | 12.67 | 00:00:00 | | 2001-07-06 | 9,267,800 | 11.78 | 11.82 | 11.03 | 11.78 | 00:00:00 | | 2001-07-09 | 7,433,000 | 11.85 | 12.40 | 11.44 | 11.63 | 00:00:00 | | 2001-07-10 | 7,810,200 | 11.92 | 12.10 | 10.25 | 10.36 | 00:00:00 | | 2001-07-11 | 10,555,800 | 10.29 | 11.11 | 10.28 | 10.94 | 00:00:00 | | 2001-07-12 | 12,732,900 | 11.95 | 12.00 | 10.90 | 11.50 | 00:00:00 | | 2001-07-13 | 7,133,400 | 11.58 | 12.25 | 11.19 | 11.67 | 00:00:00 | | 2001-07-16 | 6,012,000 | 11.67 | 12.18 | 11.06 | 11.08 | 00:00:00 | | 2001-07-17 | 4,497,500 | 11.01 | 11.50 | 10.48 | 11.40 | 00:00:00 | | 2001-07-18 | 6,881,300 | 11.00 | 11.25 | 10.01 | 10.26 | 00:00:00 | | 2001-07-19 | 6,076,500 | 10.63 | 11.07 | 10.24 | 10.62 | 00:00:00 | | 2001-07-20 | 3,374,700 | 10.25 | 10.79 | 10.20 | 10.48 | 00:00:00 | | 2001-07-23 | 6,807,600 | 10.70 | 10.82 | 9.65 | 9.88 | 00:00:00 | | 2001-07-24 | 6,899,900 | 9.75 | 10.29 | 9.55 | 10.05 | 00:00:00 | | 2001-07-25 | 4,601,300 | 10.01 | 10.40 | 9.63 | 10.03 | 00:00:00 | | 2001-07-26 | 5,286,600 | 10.04 | 10.90 | 9.85 | 10.77 | 00:00:00 | | 2001-07-27 | 6,396,800 | 10.86 | 11.42 | 10.40 | 11.27 | 00:00:00 | | 2001-07-30 | 9,099,800 | 11.29 | 12.10 | 11.21 | 11.48 | 00:00:00 | | 2001-07-31 | 11,232,400 | 11.40 | 12.63 | 11.14 | 12.48 | 00:00:00 | | 2001-08-01 | 42,525,900 | 13.15 | 16.15 | 13.10 | 15.21 | 00:00:00 | | 2001-08-02 | 18,110,400 | 16.11 | 16.15 | 15.00 | 15.27 | 00:00:00 | | 2001-08-03 | 15,404,000 | 14.49 | 15.00 | 13.90 | 14.50 | 00:00:00 | | 2001-08-06 | 8,608,000 | 14.00 | 14.73 | 13.90 | 14.54 | 00:00:00 | | 2001-08-07 | 5,958,900 | 14.43 | 14.63 | 14.14 | 14.15 | 00:00:00 | | 2001-08-08 | 9,618,600 | 13.88 | 14.64 | 13.55 | 13.88 | 00:00:00 | | 2001-08-09 | 5,821,500 | 13.83 | 14.28 | 13.45 | 14.12 | 00:00:00 | | 2001-08-10 | 6,906,600 | 14.01 | 14.13 | 13.35 | 13.91 | 00:00:00 | | 2001-08-13 | 7,584,000 | 14.00 | 14.25 | 13.70 | 13.99 | 00:00:00 | | 2001-08-14 | 9,936,600 | 14.07 | 14.45 | 12.62 | 12.76 | 00:00:00 | | 2001-08-15 | 14,952,800 | 13.34 | 14.10 | 12.90 | 13.12 | 00:00:00 | | 2001-08-16 | 8,198,100 | 12.78 | 12.83 | 12.08 | 12.58 | 00:00:00 | | 2001-08-17 | 5,367,300 | 12.19 | 12.52 | 12.04 | 12.05 | 00:00:00 | | 2001-08-20 | 3,762,200 | 12.13 | 12.49 | 11.90 | 12.30 | 00:00:00 | | 2001-08-21 | 5,490,800 | 12.39 | 12.87 | 12.25 | 12.38 | 00:00:00 | | 2001-08-22 | 3,946,100 | 12.51 | 12.59 | 11.45 | 12.10 | 00:00:00 | | 2001-08-23 | 3,998,800 | 12.07 | 12.60 | 11.97 | 12.22 | 00:00:00 | | 2001-08-24 | 5,118,400 | 12.35 | 14.00 | 12.32 | 13.98 | 00:00:00 | | 2001-08-27 | 4,688,700 | 13.90 | 14.20 | 13.60 | 13.75 | 00:00:00 | | 2001-08-28 | 5,113,600 | 13.84 | 14.35 | 13.20 | 13.25 | 00:00:00 | | 2001-08-29 | 4,160,400 | 13.53 | 13.83 | 13.10 | 13.77 | 00:00:00 | | 2001-08-30 | 5,473,200 | 13.42 | 13.42 | 12.50 | 13.07 | 00:00:00 | | 2001-08-31 | 3,642,000 | 13.00 | 13.13 | 12.65 | 12.96 | 00:00:00 | | 2001-09-04 | 5,390,400 | 13.02 | 13.59 | 12.14 | 12.22 | 00:00:00 | | 2001-09-05 | 7,438,300 | 12.25 | 12.55 | 11.19 | 11.72 | 00:00:00 | | 2001-09-06 | 5,008,100 | 11.50 | 11.75 | 10.88 | 11.14 | 00:00:00 | | 2001-09-07 | 4,681,600 | 10.81 | 11.50 | 10.67 | 11.01 | 00:00:00 | | 2001-09-10 | 4,677,300 | 10.72 | 10.91 | 10.50 | 10.62 | 00:00:00 | | 2001-09-17 | 8,240,800 | 9.86 | 10.99 | 9.28 | 9.97 | 00:00:00 | | 2001-09-18 | 6,466,900 | 10.18 | 10.57 | 9.50 | 9.55 | 00:00:00 | | 2001-09-19 | 8,625,400 | 9.89 | 9.93 | 9.00 | 9.29 | 00:00:00 | | 2001-09-20 | 8,481,700 | 9.18 | 9.64 | 8.89 | 9.13 | 00:00:00 | | 2001-09-21 | 9,944,500 | 8.55 | 8.78 | 7.80 | 8.02 | 00:00:00 | | 2001-09-24 | 7,742,000 | 8.44 | 8.55 | 8.00 | 8.31 | 00:00:00 | | 2001-09-25 | 9,793,700 | 8.47 | 9.51 | 8.35 | 9.08 | 00:00:00 | | 2001-09-26 | 5,274,400 | 9.17 | 9.20 | 7.85 | 7.91 | 00:00:00 | | 2001-09-27 | 15,432,200 | 7.62 | 7.80 | 6.00 | 6.68 | 00:00:00 | | 2001-09-28 | 8,877,200 | 6.93 | 7.02 | 6.19 | 6.80 | 00:00:00 | | 2001-10-01 | 8,156,600 | 6.59 | 6.73 | 6.20 | 6.54 | 00:00:00 | | 2001-10-02 | 6,421,400 | 6.53 | 7.08 | 6.38 | 6.85 | 00:00:00 | | 2001-10-03 | 10,392,300 | 6.62 | 8.60 | 6.44 | 8.30 | 00:00:00 | | 2001-10-04 | 11,493,300 | 8.69 | 9.69 | 8.45 | 8.51 | 00:00:00 | | 2001-10-05 | 12,503,900 | 8.46 | 9.96 | 8.08 | 9.75 | 00:00:00 | | 2001-10-08 | 7,572,100 | 9.30 | 10.27 | 9.20 | 9.42 | 00:00:00 | | 2001-10-09 | 12,932,500 | 10.23 | 10.24 | 9.25 | 9.41 | 00:00:00 | | 2001-10-10 | 8,456,000 | 9.31 | 9.60 | 8.88 | 9.24 | 00:00:00 | | 2001-10-11 | 15,760,300 | 9.73 | 11.01 | 9.70 | 10.90 | 00:00:00 | | 2001-10-12 | 13,853,400 | 10.75 | 11.80 | 10.45 | 11.66 | 00:00:00 | | 2001-10-15 | 8,216,400 | 11.36 | 11.95 | 10.82 | 11.61 | 00:00:00 | | 2001-10-16 | 7,525,500 | 11.82 | 12.06 | 11.35 | 11.70 | 00:00:00 | | 2001-10-17 | 12,647,500 | 12.09 | 12.24 | 10.01 | 10.05 | 00:00:00 | | 2001-10-18 | 6,733,000 | 10.05 | 10.80 | 9.87 | 10.51 | 00:00:00 | | 2001-10-19 | 6,451,900 | 10.45 | 10.78 | 10.10 | 10.25 | 00:00:00 | | 2001-10-22 | 10,488,800 | 10.22 | 11.40 | 10.04 | 11.26 | 00:00:00 | | 2001-10-23 | 9,571,100 | 11.50 | 11.90 | 11.22 | 11.49 | 00:00:00 | | 2001-10-24 | 13,854,400 | 11.53 | 12.85 | 11.30 | 12.78 | 00:00:00 | | 2001-10-25 | 13,075,600 | 12.39 | 13.85 | 12.07 | 13.79 | 00:00:00 | | 2001-10-26 | 11,966,900 | 13.28 | 14.27 | 13.09 | 13.16 | 00:00:00 | | 2001-10-29 | 9,894,000 | 13.10 | 13.32 | 11.75 | 11.78 | 00:00:00 | | 2001-10-30 | 12,754,200 | 11.29 | 12.88 | 11.29 | 12.18 | 00:00:00 | | 2001-10-31 | 18,106,600 | 12.74 | 14.04 | 12.31 | 13.30 | 00:00:00 | | 2001-11-01 | 32,491,200 | 13.68 | 16.05 | 13.63 | 15.72 | 00:00:00 | | 2001-11-02 | 15,366,400 | 15.39 | 15.77 | 14.71 | 14.99 | 00:00:00 | | 2001-11-05 | 19,839,300 | 15.90 | 17.19 | 15.80 | 17.00 | 00:00:00 | | 2001-11-06 | 13,281,800 | 16.80 | 17.13 | 16.04 | 16.94 | 00:00:00 | | 2001-11-07 | 14,545,600 | 16.64 | 17.77 | 16.32 | 16.57 | 00:00:00 | | 2001-11-08 | 12,305,900 | 17.30 | 17.81 | 15.70 | 15.92 | 00:00:00 | | 2001-11-09 | 7,727,400 | 16.09 | 16.77 | 16.06 | 16.51 | 00:00:00 | | 2001-11-12 | 12,453,400 | 16.74 | 17.81 | 15.70 | 17.48 | 00:00:00 | | 2001-11-13 | 16,105,400 | 18.42 | 18.75 | 17.62 | 18.19 | 00:00:00 | | 2001-11-14 | 36,596,300 | 17.07 | 17.48 | 15.00 | 15.29 | 00:00:00 | | 2001-11-15 | 14,564,300 | 15.20 | 16.11 | 15.05 | 15.92 | 00:00:00 | | 2001-11-16 | 11,619,300 | 16.03 | 16.22 | 15.68 | 15.95 | 00:00:00 | | 2001-11-19 | 12,692,600 | 16.27 | 16.40 | 15.48 | 16.22 | 00:00:00 | | 2001-11-20 | 11,285,900 | 16.25 | 16.42 | 15.20 | 15.29 | 00:00:00 | | 2001-11-21 | 11,269,700 | 15.26 | 15.44 | 14.35 | 15.32 | 00:00:00 | | 2001-11-23 | 3,396,500 | 15.60 | 16.15 | 15.28 | 16.04 | 00:00:00 | | 2001-11-26 | 10,256,900 | 16.14 | 16.40 | 16.00 | 16.16 | 00:00:00 | | 2001-11-27 | 14,794,000 | 16.17 | 16.57 | 15.52 | 16.01 | 00:00:00 | | 2001-11-28 | 11,044,300 | 15.70 | 15.89 | 14.25 | 14.67 | 00:00:00 | | 2001-11-29 | 6,356,400 | 14.98 | 15.51 | 14.90 | 15.50 | 00:00:00 | | 2001-11-30 | 7,985,900 | 15.39 | 15.68 | 15.13 | 15.43 | 00:00:00 | | 2001-12-03 | 8,181,300 | 14.97 | 16.00 | 14.87 | 15.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
