|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 8,181,300 | 14.97 | 16.00 | 14.87 | 15.92 | 00:00:00 | | 2001-12-04 | 10,701,100 | 16.02 | 17.06 | 15.91 | 16.84 | 00:00:00 | | 2001-12-05 | 24,397,500 | 17.27 | 19.50 | 17.11 | 19.25 | 00:00:00 | | 2001-12-06 | 13,734,200 | 19.05 | 19.93 | 18.89 | 19.59 | 00:00:00 | | 2001-12-07 | 10,989,900 | 19.13 | 19.75 | 18.70 | 19.03 | 00:00:00 | | 2001-12-10 | 12,136,400 | 18.48 | 20.43 | 18.45 | 19.95 | 00:00:00 | | 2001-12-11 | 18,071,000 | 20.49 | 22.35 | 20.30 | 21.37 | 00:00:00 | | 2001-12-12 | 23,509,800 | 22.11 | 23.79 | 21.76 | 23.59 | 00:00:00 | | 2001-12-13 | 15,702,800 | 22.40 | 23.08 | 21.49 | 21.59 | 00:00:00 | | 2001-12-14 | 11,346,700 | 21.31 | 21.57 | 20.59 | 21.04 | 00:00:00 | | 2001-12-17 | 9,903,200 | 21.02 | 22.25 | 20.93 | 21.75 | 00:00:00 | | 2001-12-18 | 16,557,600 | 22.48 | 24.26 | 22.47 | 24.06 | 00:00:00 | | 2001-12-19 | 11,519,000 | 23.25 | 24.53 | 23.24 | 23.58 | 00:00:00 | | 2001-12-20 | 12,473,800 | 23.36 | 23.99 | 21.36 | 21.40 | 00:00:00 | | 2001-12-21 | 10,099,500 | 22.10 | 22.98 | 22.00 | 22.60 | 00:00:00 | | 2001-12-24 | 1,774,600 | 22.73 | 22.94 | 22.20 | 22.36 | 00:00:00 | | 2001-12-26 | 4,227,700 | 22.37 | 23.22 | 21.78 | 22.15 | 00:00:00 | | 2001-12-27 | 4,605,500 | 22.59 | 22.84 | 22.18 | 22.47 | 00:00:00 | | 2001-12-28 | 6,146,500 | 23.05 | 23.75 | 22.30 | 22.95 | 00:00:00 | | 2001-12-31 | 6,773,900 | 22.96 | 23.49 | 21.58 | 21.87 | 00:00:00 | | 2002-01-02 | 8,245,900 | 22.60 | 24.00 | 22.18 | 23.78 | 00:00:00 | | 2002-01-03 | 15,592,000 | 24.25 | 26.94 | 24.25 | 26.89 | 00:00:00 | | 2002-01-04 | 15,713,900 | 27.10 | 27.95 | 26.50 | 26.73 | 00:00:00 | | 2002-01-07 | 27,249,300 | 26.95 | 27.42 | 22.99 | 23.44 | 00:00:00 | | 2002-01-08 | 12,438,900 | 23.46 | 25.00 | 23.12 | 24.73 | 00:00:00 | | 2002-01-09 | 21,375,700 | 25.29 | 25.40 | 22.31 | 22.44 | 00:00:00 | | 2002-01-10 | 8,330,100 | 22.70 | 23.37 | 22.53 | 23.00 | 00:00:00 | | 2002-01-11 | 8,285,300 | 22.28 | 23.48 | 22.10 | 22.55 | 00:00:00 | | 2002-01-14 | 14,138,800 | 22.40 | 22.57 | 19.89 | 20.13 | 00:00:00 | | 2002-01-15 | 11,152,500 | 20.76 | 21.30 | 19.60 | 20.49 | 00:00:00 | | 2002-01-16 | 13,361,100 | 19.75 | 19.78 | 18.02 | 18.19 | 00:00:00 | | 2002-01-17 | 11,651,300 | 19.26 | 19.79 | 18.30 | 19.70 | 00:00:00 | | 2002-01-18 | 8,932,300 | 18.66 | 18.98 | 18.23 | 18.34 | 00:00:00 | | 2002-01-22 | 8,867,200 | 18.87 | 18.88 | 16.86 | 16.98 | 00:00:00 | | 2002-01-23 | 13,830,600 | 17.39 | 18.68 | 17.16 | 18.24 | 00:00:00 | | 2002-01-24 | 13,710,400 | 19.09 | 20.60 | 19.05 | 19.34 | 00:00:00 | | 2002-01-25 | 10,991,100 | 19.24 | 19.85 | 18.26 | 19.20 | 00:00:00 | | 2002-01-28 | 9,064,600 | 20.05 | 20.08 | 18.69 | 19.38 | 00:00:00 | | 2002-01-29 | 9,347,100 | 19.37 | 19.37 | 18.52 | 18.86 | 00:00:00 | | 2002-01-30 | 10,880,500 | 18.84 | 19.24 | 17.82 | 19.07 | 00:00:00 | | 2002-01-31 | 12,945,300 | 18.75 | 18.80 | 17.87 | 17.95 | 00:00:00 | | 2002-02-01 | 93,472 | 17.86 | 18.55 | 17.70 | 17.90 | 00:00:00 | | 2002-02-04 | 12,060,400 | 17.64 | 17.65 | 15.85 | 16.07 | 00:00:00 | | 2002-02-05 | 11,118,100 | 15.82 | 16.83 | 15.57 | 15.97 | 00:00:00 | | 2002-02-06 | 9,159,300 | 16.61 | 16.88 | 15.80 | 16.61 | 00:00:00 | | 2002-02-07 | 9,290,500 | 16.41 | 16.50 | 15.27 | 15.32 | 00:00:00 | | 2002-02-08 | 9,333,800 | 15.54 | 16.00 | 15.48 | 15.80 | 00:00:00 | | 2002-02-11 | 13,179,100 | 16.35 | 17.45 | 16.10 | 17.31 | 00:00:00 | | 2002-02-12 | 14,157,200 | 16.86 | 17.29 | 16.25 | 16.45 | 00:00:00 | | 2002-02-13 | 24,211,500 | 18.25 | 19.52 | 17.81 | 19.34 | 00:00:00 | | 2002-02-14 | 14,940,400 | 18.85 | 19.54 | 18.34 | 18.77 | 00:00:00 | | 2002-02-15 | 10,257,700 | 18.94 | 19.25 | 18.66 | 18.84 | 00:00:00 | | 2002-02-19 | 11,004,400 | 18.27 | 18.48 | 17.06 | 17.29 | 00:00:00 | | 2002-02-20 | 8,534,100 | 17.49 | 18.18 | 16.60 | 18.05 | 00:00:00 | | 2002-02-21 | 8,822,000 | 17.82 | 17.97 | 15.50 | 16.25 | 00:00:00 | | 2002-02-22 | 9,046,300 | 16.27 | 17.15 | 16.04 | 16.70 | 00:00:00 | | 2002-02-25 | 8,112,400 | 16.92 | 17.90 | 16.29 | 17.76 | 00:00:00 | | 2002-02-26 | 8,640,800 | 17.81 | 18.24 | 17.10 | 17.99 | 00:00:00 | | 2002-02-27 | 11,367,200 | 18.22 | 18.41 | 16.50 | 16.87 | 00:00:00 | | 2002-02-28 | 12,303,900 | 16.83 | 16.97 | 15.66 | 15.99 | 00:00:00 | | 2002-03-01 | 13,982,600 | 16.44 | 18.66 | 16.36 | 18.63 | 00:00:00 | | 2002-03-04 | 16,527,600 | 18.31 | 20.92 | 18.11 | 20.52 | 00:00:00 | | 2002-03-05 | 18,543,700 | 20.10 | 21.91 | 20.02 | 21.74 | 00:00:00 | | 2002-03-06 | 15,054,300 | 20.04 | 20.40 | 19.54 | 19.99 | 00:00:00 | | 2002-03-07 | 13,114,200 | 20.75 | 21.00 | 19.90 | 20.13 | 00:00:00 | | 2002-03-08 | 12,112,900 | 21.00 | 22.10 | 20.93 | 21.27 | 00:00:00 | | 2002-03-11 | 8,002,200 | 20.65 | 22.05 | 20.65 | 21.74 | 00:00:00 | | 2002-03-12 | 8,359,300 | 20.52 | 21.31 | 20.40 | 21.15 | 00:00:00 | | 2002-03-13 | 9,590,200 | 20.90 | 22.34 | 20.85 | 21.40 | 00:00:00 | | 2002-03-14 | 8,860,600 | 21.67 | 22.18 | 21.20 | 21.46 | 00:00:00 | | 2002-03-15 | 9,019,800 | 21.73 | 21.73 | 20.09 | 20.18 | 00:00:00 | | 2002-03-18 | 12,310,900 | 20.70 | 20.75 | 18.90 | 19.81 | 00:00:00 | | 2002-03-19 | 5,978,200 | 20.06 | 20.22 | 19.52 | 19.78 | 00:00:00 | | 2002-03-20 | 12,020,300 | 19.44 | 20.76 | 19.40 | 19.94 | 00:00:00 | | 2002-03-21 | 9,212,400 | 19.95 | 20.89 | 19.24 | 20.76 | 00:00:00 | | 2002-03-22 | 15,400,200 | 20.62 | 22.37 | 20.26 | 20.38 | 00:00:00 | | 2002-03-25 | 7,295,800 | 20.40 | 20.80 | 19.36 | 19.44 | 00:00:00 | | 2002-03-26 | 9,059,100 | 19.27 | 20.12 | 18.42 | 19.08 | 00:00:00 | | 2002-03-27 | 9,712,100 | 19.40 | 20.29 | 19.40 | 20.15 | 00:00:00 | | 2002-03-28 | 5,139,800 | 20.40 | 20.81 | 19.87 | 20.38 | 00:00:00 | | 2002-04-01 | 5,842,500 | 20.16 | 21.15 | 19.60 | 21.01 | 00:00:00 | | 2002-04-02 | 7,900,100 | 20.73 | 21.19 | 19.99 | 20.15 | 00:00:00 | | 2002-04-03 | 8,945,800 | 20.45 | 20.68 | 19.05 | 19.37 | 00:00:00 | | 2002-04-04 | 6,302,000 | 19.22 | 19.85 | 19.05 | 19.69 | 00:00:00 | | 2002-04-05 | 10,067,300 | 19.56 | 19.84 | 18.16 | 18.35 | 00:00:00 | | 2002-04-08 | 11,564,500 | 17.54 | 18.75 | 16.59 | 18.15 | 00:00:00 | | 2002-04-09 | 10,239,600 | 18.39 | 18.48 | 16.52 | 16.78 | 00:00:00 | | 2002-04-10 | 10,677,500 | 17.03 | 17.57 | 16.13 | 16.41 | 00:00:00 | | 2002-04-11 | 10,280,400 | 16.25 | 16.50 | 15.79 | 16.09 | 00:00:00 | | 2002-04-12 | 11,077,200 | 16.76 | 17.29 | 15.88 | 16.98 | 00:00:00 | | 2002-04-15 | 7,566,000 | 17.45 | 17.73 | 17.01 | 17.43 | 00:00:00 | | 2002-04-16 | 7,596,300 | 18.01 | 18.48 | 17.90 | 18.45 | 00:00:00 | | 2002-04-17 | 10,191,200 | 18.28 | 18.28 | 17.28 | 17.77 | 00:00:00 | | 2002-04-18 | 10,477,600 | 18.30 | 18.98 | 18.03 | 18.15 | 00:00:00 | | 2002-04-19 | 4,667,000 | 18.25 | 18.36 | 17.55 | 17.58 | 00:00:00 | | 2002-04-22 | 6,503,900 | 17.34 | 17.40 | 16.62 | 17.12 | 00:00:00 | | 2002-04-23 | 5,645,300 | 17.08 | 17.58 | 16.84 | 17.01 | 00:00:00 | | 2002-04-24 | 6,681,600 | 17.23 | 17.24 | 16.16 | 16.24 | 00:00:00 | | 2002-04-25 | 7,917,200 | 16.10 | 17.11 | 15.64 | 16.99 | 00:00:00 | | 2002-04-26 | 6,954,900 | 17.21 | 17.45 | 16.02 | 16.25 | 00:00:00 | | 2002-04-29 | 7,283,100 | 16.41 | 16.68 | 15.89 | 16.23 | 00:00:00 | | 2002-04-30 | 9,457,700 | 16.16 | 17.55 | 16.02 | 17.45 | 00:00:00 | | 2002-05-01 | 9,986,500 | 17.30 | 17.47 | 16.07 | 16.70 | 00:00:00 | | 2002-05-02 | 9,243,600 | 16.40 | 17.35 | 15.61 | 15.62 | 00:00:00 | | 2002-05-03 | 10,312,900 | 15.55 | 15.61 | 14.26 | 14.63 | 00:00:00 | | 2002-05-06 | 7,457,800 | 14.40 | 15.44 | 14.10 | 14.28 | 00:00:00 | | 2002-05-07 | 9,942,800 | 14.60 | 14.70 | 13.10 | 13.53 | 00:00:00 | | 2002-05-08 | 14,400,400 | 15.13 | 16.98 | 14.82 | 16.91 | 00:00:00 | | 2002-05-09 | 9,073,400 | 16.55 | 17.00 | 16.05 | 16.37 | 00:00:00 | | 2002-05-10 | 10,604,900 | 16.74 | 16.75 | 15.40 | 15.43 | 00:00:00 | | 2002-05-13 | 13,765,600 | 15.49 | 17.48 | 14.97 | 17.33 | 00:00:00 | | 2002-05-14 | 15,940,700 | 18.50 | 18.64 | 17.16 | 18.04 | 00:00:00 | | 2002-05-15 | 31,156,900 | 15.99 | 16.38 | 14.50 | 15.05 | 00:00:00 | | 2002-05-16 | 10,414,200 | 14.92 | 15.25 | 14.65 | 15.11 | 00:00:00 | | 2002-05-17 | 7,857,200 | 15.53 | 15.77 | 14.91 | 15.17 | 00:00:00 | | 2002-05-20 | 5,555,000 | 14.90 | 15.12 | 14.49 | 14.69 | 00:00:00 | | 2002-05-21 | 11,410,500 | 14.82 | 15.00 | 13.51 | 13.99 | 00:00:00 | | 2002-05-22 | 9,685,700 | 13.86 | 14.40 | 13.36 | 14.06 | 00:00:00 | | 2002-05-23 | 7,681,300 | 14.17 | 14.26 | 13.56 | 14.10 | 00:00:00 | | 2002-05-24 | 4,619,300 | 13.91 | 13.92 | 13.35 | 13.61 | 00:00:00 | | 2002-05-28 | 4,421,500 | 13.83 | 13.95 | 13.34 | 13.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
