|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 4,421,500 | 13.83 | 13.95 | 13.34 | 13.55 | 00:00:00 | 2002-05-29 | 6,292,900 | 13.29 | 13.44 | 12.81 | 12.84 | 00:00:00 | 2002-05-30 | 8,562,300 | 12.52 | 13.45 | 12.48 | 13.41 | 00:00:00 | 2002-05-31 | 6,359,700 | 13.69 | 13.72 | 12.96 | 13.01 | 00:00:00 | 2002-06-03 | 4,809,700 | 13.05 | 13.19 | 12.25 | 12.25 | 00:00:00 | 2002-06-04 | 6,561,800 | 12.57 | 13.29 | 12.34 | 13.11 | 00:00:00 | 2002-06-05 | 5,582,100 | 13.03 | 13.32 | 12.71 | 13.31 | 00:00:00 | 2002-06-06 | 6,237,000 | 13.01 | 13.52 | 12.84 | 13.08 | 00:00:00 | 2002-06-07 | 6,603,800 | 12.46 | 13.41 | 12.25 | 13.09 | 00:00:00 | 2002-06-10 | 5,839,600 | 13.17 | 13.75 | 12.80 | 13.36 | 00:00:00 | 2002-06-11 | 5,276,500 | 13.36 | 13.94 | 13.03 | 13.13 | 00:00:00 | 2002-06-12 | 7,855,700 | 12.91 | 13.45 | 12.43 | 13.26 | 00:00:00 | 2002-06-13 | 5,447,300 | 13.16 | 13.54 | 12.65 | 12.94 | 00:00:00 | 2002-06-14 | 7,443,300 | 12.62 | 13.28 | 12.09 | 13.19 | 00:00:00 | 2002-06-17 | 8,017,500 | 13.36 | 14.13 | 13.23 | 13.88 | 00:00:00 | 2002-06-18 | 6,176,300 | 13.66 | 14.44 | 13.53 | 13.90 | 00:00:00 | 2002-06-19 | 6,659,700 | 13.78 | 14.00 | 13.03 | 13.06 | 00:00:00 | 2002-06-20 | 5,586,800 | 13.04 | 13.29 | 12.50 | 12.57 | 00:00:00 | 2002-06-21 | 6,601,000 | 12.30 | 12.80 | 11.93 | 12.19 | 00:00:00 | 2002-06-24 | 8,780,100 | 11.87 | 12.95 | 11.36 | 12.60 | 00:00:00 | 2002-06-25 | 7,647,600 | 12.80 | 12.83 | 11.45 | 11.49 | 00:00:00 | 2002-06-26 | 8,768,800 | 10.48 | 11.81 | 10.41 | 11.69 | 00:00:00 | 2002-06-27 | 7,779,900 | 12.30 | 12.30 | 11.39 | 12.00 | 00:00:00 | 2002-06-28 | 7,164,300 | 11.96 | 12.65 | 11.95 | 12.44 | 00:00:00 | 2002-07-01 | 4,997,100 | 12.43 | 12.45 | 11.55 | 11.63 | 00:00:00 | 2002-07-02 | 6,904,900 | 11.25 | 11.70 | 10.65 | 10.74 | 00:00:00 | 2002-07-03 | 5,815,400 | 10.68 | 11.58 | 10.50 | 11.56 | 00:00:00 | 2002-07-05 | 3,431,300 | 11.99 | 12.62 | 11.90 | 12.58 | 00:00:00 | 2002-07-08 | 5,950,200 | 12.48 | 12.95 | 11.48 | 11.48 | 00:00:00 | 2002-07-09 | 10,360,000 | 11.40 | 11.41 | 10.66 | 10.69 | 00:00:00 | 2002-07-10 | 9,854,100 | 11.03 | 11.22 | 9.87 | 9.93 | 00:00:00 | 2002-07-11 | 11,174,500 | 9.80 | 10.39 | 9.57 | 10.00 | 00:00:00 | 2002-07-12 | 8,694,300 | 10.33 | 10.79 | 10.00 | 10.60 | 00:00:00 | 2002-07-15 | 8,507,200 | 10.36 | 11.50 | 10.23 | 11.47 | 00:00:00 | 2002-07-16 | 9,342,800 | 11.22 | 11.94 | 11.04 | 11.41 | 00:00:00 | 2002-07-17 | 9,977,100 | 11.97 | 12.20 | 10.61 | 11.13 | 00:00:00 | 2002-07-18 | 6,169,900 | 10.90 | 11.15 | 10.46 | 10.52 | 00:00:00 | 2002-07-19 | 4,321,100 | 10.14 | 10.65 | 10.06 | 10.33 | 00:00:00 | 2002-07-22 | 6,433,400 | 10.27 | 10.62 | 9.54 | 10.13 | 00:00:00 | 2002-07-23 | 7,469,300 | 10.20 | 10.44 | 9.34 | 9.36 | 00:00:00 | 2002-07-24 | 8,167,400 | 9.24 | 10.30 | 8.94 | 10.25 | 00:00:00 | 2002-07-25 | 9,850,700 | 10.06 | 10.34 | 9.22 | 9.25 | 00:00:00 | 2002-07-26 | 5,639,300 | 9.72 | 9.75 | 9.12 | 9.39 | 00:00:00 | 2002-07-29 | 19,253,500 | 9.76 | 9.79 | 7.77 | 9.14 | 00:00:00 | 2002-07-30 | 17,755,500 | 8.41 | 9.63 | 8.24 | 8.79 | 00:00:00 | 2002-07-31 | 6,558,700 | 8.83 | 9.10 | 8.30 | 8.46 | 00:00:00 | 2002-08-01 | 5,278,000 | 8.30 | 8.59 | 7.86 | 7.99 | 00:00:00 | 2002-08-02 | 5,614,800 | 8.00 | 8.32 | 7.95 | 8.10 | 00:00:00 | 2002-08-05 | 6,620,500 | 7.97 | 8.03 | 7.00 | 7.21 | 00:00:00 | 2002-08-06 | 10,334,600 | 7.39 | 7.99 | 7.15 | 7.97 | 00:00:00 | 2002-08-07 | 7,207,500 | 8.35 | 8.45 | 7.38 | 7.84 | 00:00:00 | 2002-08-08 | 7,306,900 | 7.67 | 8.17 | 7.47 | 8.06 | 00:00:00 | 2002-08-09 | 8,965,000 | 7.65 | 7.85 | 7.40 | 7.41 | 00:00:00 | 2002-08-12 | 3,910,500 | 7.27 | 7.60 | 7.18 | 7.45 | 00:00:00 | 2002-08-13 | 8,165,700 | 7.41 | 7.65 | 6.86 | 7.05 | 00:00:00 | 2002-08-14 | 24,244,100 | 7.95 | 9.02 | 7.75 | 9.00 | 00:00:00 | 2002-08-15 | 11,877,300 | 9.24 | 9.65 | 9.03 | 9.47 | 00:00:00 | 2002-08-16 | 5,712,400 | 9.17 | 9.60 | 9.07 | 9.17 | 00:00:00 | 2002-08-19 | 7,502,800 | 9.50 | 9.79 | 9.17 | 9.58 | 00:00:00 | 2002-08-20 | 6,744,200 | 9.47 | 9.74 | 9.29 | 9.68 | 00:00:00 | 2002-08-21 | 9,050,500 | 9.86 | 10.50 | 9.82 | 10.46 | 00:00:00 | 2002-08-22 | 4,727,200 | 10.34 | 10.74 | 10.25 | 10.32 | 00:00:00 | 2002-08-23 | 4,892,500 | 10.17 | 10.39 | 9.91 | 10.11 | 00:00:00 | 2002-08-26 | 5,489,600 | 10.17 | 10.66 | 9.91 | 10.64 | 00:00:00 | 2002-08-27 | 5,781,500 | 10.77 | 10.84 | 9.80 | 10.02 | 00:00:00 | 2002-08-28 | 4,516,000 | 9.71 | 9.89 | 9.20 | 9.25 | 00:00:00 | 2002-08-29 | 7,761,500 | 9.10 | 10.17 | 8.97 | 9.80 | 00:00:00 | 2002-08-30 | 4,366,600 | 9.65 | 9.98 | 9.48 | 9.54 | 00:00:00 | 2002-09-03 | 4,001,600 | 9.21 | 9.46 | 9.10 | 9.19 | 00:00:00 | 2002-09-04 | 6,412,600 | 9.20 | 9.50 | 9.01 | 9.28 | 00:00:00 | 2002-09-05 | 4,535,700 | 9.07 | 9.24 | 8.85 | 8.91 | 00:00:00 | 2002-09-06 | 4,465,900 | 9.27 | 9.60 | 9.16 | 9.18 | 00:00:00 | 2002-09-09 | 4,934,500 | 9.03 | 9.43 | 8.93 | 9.10 | 00:00:00 | 2002-09-10 | 3,682,600 | 9.27 | 9.34 | 9.09 | 9.30 | 00:00:00 | 2002-09-11 | 3,996,000 | 9.30 | 9.88 | 9.26 | 9.26 | 00:00:00 | 2002-09-12 | 4,655,600 | 9.16 | 9.23 | 9.02 | 9.09 | 00:00:00 | 2002-09-13 | 3,775,600 | 8.99 | 9.33 | 8.91 | 9.24 | 00:00:00 | 2002-09-16 | 3,315,900 | 9.24 | 9.25 | 8.95 | 9.15 | 00:00:00 | 2002-09-17 | 5,606,100 | 9.31 | 9.45 | 8.62 | 8.70 | 00:00:00 | 2002-09-18 | 5,912,200 | 8.37 | 8.91 | 8.30 | 8.50 | 00:00:00 | 2002-09-19 | 6,611,000 | 8.10 | 8.60 | 8.07 | 8.31 | 00:00:00 | 2002-09-20 | 7,565,000 | 8.49 | 8.58 | 8.10 | 8.29 | 00:00:00 | 2002-09-23 | 4,913,000 | 8.20 | 8.20 | 7.79 | 7.83 | 00:00:00 | 2002-09-24 | 5,908,000 | 7.43 | 8.23 | 7.43 | 7.77 | 00:00:00 | 2002-09-25 | 6,896,400 | 7.88 | 8.46 | 7.80 | 8.31 | 00:00:00 | 2002-09-26 | 8,090,700 | 8.46 | 8.52 | 7.86 | 7.96 | 00:00:00 | 2002-09-27 | 4,568,800 | 7.99 | 8.38 | 7.81 | 7.86 | 00:00:00 | 2002-09-30 | 6,233,800 | 7.63 | 7.74 | 7.27 | 7.33 | 00:00:00 | 2002-10-01 | 9,051,100 | 7.51 | 8.08 | 7.36 | 8.05 | 00:00:00 | 2002-10-02 | 13,418,700 | 7.89 | 7.89 | 6.80 | 7.03 | 00:00:00 | 2002-10-03 | 9,000,100 | 6.66 | 6.92 | 6.52 | 6.65 | 00:00:00 | 2002-10-04 | 13,709,800 | 6.48 | 6.55 | 5.90 | 6.27 | 00:00:00 | 2002-10-07 | 4,807,400 | 6.05 | 6.27 | 5.75 | 5.93 | 00:00:00 | 2002-10-08 | 9,405,400 | 5.99 | 6.01 | 5.18 | 5.63 | 00:00:00 | 2002-10-09 | 5,665,400 | 5.33 | 6.17 | 5.33 | 5.95 | 00:00:00 | 2002-10-10 | 9,077,100 | 6.01 | 6.96 | 5.85 | 6.81 | 00:00:00 | 2002-10-11 | 6,729,300 | 7.08 | 7.21 | 6.70 | 6.87 | 00:00:00 | 2002-10-14 | 3,841,400 | 6.69 | 7.11 | 6.69 | 6.97 | 00:00:00 | 2002-10-15 | 6,104,600 | 7.68 | 7.96 | 7.44 | 7.55 | 00:00:00 | 2002-10-16 | 8,826,600 | 7.23 | 7.40 | 6.65 | 6.80 | 00:00:00 | 2002-10-17 | 7,983,800 | 7.56 | 7.89 | 7.05 | 7.83 | 00:00:00 | 2002-10-18 | 5,816,800 | 7.72 | 8.10 | 7.55 | 8.08 | 00:00:00 | 2002-10-21 | 7,980,500 | 7.90 | 9.27 | 7.76 | 9.15 | 00:00:00 | 2002-10-22 | 7,225,000 | 8.74 | 9.61 | 8.65 | 8.84 | 00:00:00 | 2002-10-23 | 4,527,500 | 8.83 | 9.20 | 8.58 | 9.16 | 00:00:00 | 2002-10-24 | 6,714,500 | 9.43 | 9.75 | 9.06 | 9.23 | 00:00:00 | 2002-10-25 | 6,494,100 | 9.27 | 9.80 | 9.24 | 9.73 | 00:00:00 | 2002-10-28 | 11,710,200 | 9.93 | 10.33 | 9.75 | 10.05 | 00:00:00 | 2002-10-29 | 12,089,200 | 9.80 | 10.00 | 8.70 | 8.92 | 00:00:00 | 2002-10-30 | 9,044,500 | 9.04 | 9.50 | 8.72 | 9.17 | 00:00:00 | 2002-10-31 | 6,324,300 | 9.21 | 9.50 | 8.94 | 8.97 | 00:00:00 | 2002-11-01 | 7,050,300 | 8.94 | 10.02 | 8.92 | 9.99 | 00:00:00 | 2002-11-04 | 9,242,100 | 10.59 | 11.12 | 10.27 | 10.51 | 00:00:00 | 2002-11-05 | 6,233,500 | 9.93 | 10.77 | 9.88 | 10.69 | 00:00:00 | 2002-11-06 | 9,626,600 | 10.73 | 11.75 | 10.60 | 11.74 | 00:00:00 | 2002-11-07 | 8,193,400 | 11.15 | 11.20 | 10.30 | 10.47 | 00:00:00 | 2002-11-08 | 8,522,300 | 10.50 | 10.61 | 9.61 | 9.72 | 00:00:00 | 2002-11-11 | 5,055,300 | 9.79 | 9.80 | 9.18 | 9.23 | 00:00:00 | 2002-11-12 | 13,306,400 | 9.50 | 10.22 | 9.22 | 9.77 | 00:00:00 | 2002-11-13 | 24,918,100 | 10.20 | 10.95 | 9.85 | 10.61 | 00:00:00 | 2002-11-14 | 8,374,500 | 10.95 | 11.10 | 10.59 | 10.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|