|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 8,633,400 | 15.51 | 15.91 | 15.40 | 15.71 | 00:00:00 | | 2003-05-12 | 10,171,200 | 15.41 | 16.50 | 15.34 | 16.38 | 00:00:00 | | 2003-05-13 | 12,212,100 | 16.11 | 16.86 | 16.08 | 16.73 | 00:00:00 | | 2003-05-14 | 16,537,600 | 15.73 | 16.00 | 15.36 | 15.49 | 00:00:00 | | 2003-05-15 | 6,615,400 | 15.64 | 15.86 | 15.40 | 15.79 | 00:00:00 | | 2003-05-16 | 6,087,800 | 15.76 | 16.24 | 15.50 | 15.79 | 00:00:00 | | 2003-05-19 | 8,266,900 | 15.69 | 15.74 | 14.81 | 14.96 | 00:00:00 | | 2003-05-20 | 5,790,100 | 15.19 | 15.34 | 14.52 | 14.74 | 00:00:00 | | 2003-05-21 | 7,579,800 | 14.59 | 14.75 | 14.21 | 14.55 | 00:00:00 | | 2003-05-22 | 5,363,700 | 14.51 | 15.21 | 14.40 | 15.12 | 00:00:00 | | 2003-05-23 | 4,844,600 | 15.00 | 15.39 | 14.97 | 15.21 | 00:00:00 | | 2003-05-27 | 5,737,300 | 15.05 | 16.12 | 15.02 | 16.02 | 00:00:00 | | 2003-05-28 | 5,103,300 | 16.17 | 16.38 | 15.71 | 15.93 | 00:00:00 | | 2003-05-29 | 10,609,700 | 16.08 | 16.97 | 15.93 | 16.77 | 00:00:00 | | 2003-05-30 | 8,132,600 | 17.00 | 17.48 | 16.87 | 17.03 | 00:00:00 | | 2003-06-02 | 8,344,100 | 17.51 | 17.64 | 16.58 | 16.70 | 00:00:00 | | 2003-06-03 | 6,320,400 | 16.65 | 17.25 | 16.60 | 17.08 | 00:00:00 | | 2003-06-04 | 5,388,100 | 16.99 | 17.55 | 16.85 | 17.46 | 00:00:00 | | 2003-06-05 | 5,182,100 | 17.47 | 17.78 | 17.17 | 17.72 | 00:00:00 | | 2003-06-06 | 6,896,800 | 17.93 | 18.46 | 17.22 | 17.42 | 00:00:00 | | 2003-06-09 | 4,935,600 | 17.17 | 17.46 | 16.72 | 17.15 | 00:00:00 | | 2003-06-10 | 5,388,900 | 17.48 | 17.59 | 16.71 | 17.03 | 00:00:00 | | 2003-06-11 | 4,280,500 | 16.99 | 17.39 | 16.78 | 17.39 | 00:00:00 | | 2003-06-12 | 5,146,600 | 17.68 | 17.69 | 16.75 | 16.91 | 00:00:00 | | 2003-06-13 | 6,548,800 | 16.97 | 17.05 | 16.28 | 16.40 | 00:00:00 | | 2003-06-16 | 6,516,600 | 16.66 | 16.72 | 16.18 | 16.66 | 00:00:00 | | 2003-06-17 | 6,377,500 | 16.80 | 16.87 | 16.27 | 16.61 | 00:00:00 | | 2003-06-18 | 6,593,800 | 16.31 | 17.36 | 16.26 | 16.83 | 00:00:00 | | 2003-06-19 | 5,119,900 | 16.99 | 17.10 | 16.20 | 16.27 | 00:00:00 | | 2003-06-20 | 5,081,000 | 16.41 | 16.78 | 16.01 | 16.23 | 00:00:00 | | 2003-06-23 | 4,088,500 | 16.11 | 16.33 | 15.78 | 15.96 | 00:00:00 | | 2003-06-24 | 4,419,500 | 16.03 | 16.23 | 15.62 | 15.74 | 00:00:00 | | 2003-06-25 | 3,778,700 | 15.72 | 16.30 | 15.54 | 15.75 | 00:00:00 | | 2003-06-26 | 3,977,700 | 15.82 | 16.52 | 15.75 | 16.46 | 00:00:00 | | 2003-06-27 | 3,985,300 | 16.35 | 16.75 | 15.82 | 16.04 | 00:00:00 | | 2003-06-30 | 2,880,200 | 16.20 | 16.59 | 16.02 | 16.08 | 00:00:00 | | 2003-07-01 | 5,727,800 | 16.32 | 16.71 | 15.73 | 16.67 | 00:00:00 | | 2003-07-02 | 11,298,700 | 16.87 | 18.84 | 16.70 | 17.85 | 00:00:00 | | 2003-07-03 | 5,468,400 | 17.54 | 17.72 | 17.10 | 17.25 | 00:00:00 | | 2003-07-07 | 5,186,500 | 17.69 | 18.25 | 17.63 | 18.20 | 00:00:00 | | 2003-07-08 | 5,376,900 | 17.79 | 18.85 | 17.79 | 18.69 | 00:00:00 | | 2003-07-09 | 10,583,200 | 18.82 | 19.84 | 18.48 | 19.56 | 00:00:00 | | 2003-07-10 | 8,900,900 | 19.05 | 19.56 | 18.38 | 18.76 | 00:00:00 | | 2003-07-11 | 4,882,500 | 18.78 | 19.20 | 18.55 | 18.74 | 00:00:00 | | 2003-07-14 | 6,053,600 | 19.06 | 19.66 | 18.96 | 19.17 | 00:00:00 | | 2003-07-15 | 4,537,300 | 19.38 | 19.53 | 18.58 | 18.72 | 00:00:00 | | 2003-07-16 | 6,705,200 | 19.00 | 19.00 | 17.92 | 18.40 | 00:00:00 | | 2003-07-17 | 8,337,100 | 18.00 | 18.00 | 17.18 | 17.54 | 00:00:00 | | 2003-07-18 | 4,584,800 | 17.75 | 18.01 | 17.19 | 17.72 | 00:00:00 | | 2003-07-21 | 3,074,900 | 17.79 | 17.79 | 17.26 | 17.43 | 00:00:00 | | 2003-07-22 | 3,219,600 | 17.85 | 17.99 | 17.45 | 17.77 | 00:00:00 | | 2003-07-23 | 3,346,100 | 17.77 | 18.10 | 17.36 | 18.04 | 00:00:00 | | 2003-07-24 | 3,823,100 | 18.40 | 18.55 | 17.72 | 17.79 | 00:00:00 | | 2003-07-25 | 4,179,600 | 17.71 | 18.20 | 17.27 | 18.12 | 00:00:00 | | 2003-07-28 | 3,559,300 | 18.23 | 18.32 | 17.79 | 18.13 | 00:00:00 | | 2003-07-29 | 3,949,900 | 18.11 | 18.25 | 17.50 | 17.70 | 00:00:00 | | 2003-07-30 | 6,101,400 | 17.60 | 17.67 | 16.85 | 17.23 | 00:00:00 | | 2003-07-31 | 16,354,300 | 16.80 | 17.00 | 15.38 | 15.98 | 00:00:00 | | 2003-08-01 | 8,448,600 | 16.20 | 16.30 | 15.29 | 16.23 | 00:00:00 | | 2003-08-04 | 4,980,900 | 16.07 | 16.43 | 15.50 | 16.38 | 00:00:00 | | 2003-08-05 | 5,016,600 | 16.35 | 16.45 | 15.61 | 15.78 | 00:00:00 | | 2003-08-06 | 7,175,900 | 15.65 | 15.66 | 14.91 | 15.24 | 00:00:00 | | 2003-08-07 | 8,712,800 | 15.09 | 15.24 | 14.69 | 14.88 | 00:00:00 | | 2003-08-08 | 5,326,800 | 15.06 | 15.39 | 14.99 | 15.15 | 00:00:00 | | 2003-08-11 | 4,895,500 | 15.23 | 15.75 | 15.19 | 15.72 | 00:00:00 | | 2003-08-12 | 9,332,600 | 15.90 | 17.00 | 15.85 | 16.97 | 00:00:00 | | 2003-08-13 | 7,394,600 | 16.94 | 17.47 | 16.83 | 17.09 | 00:00:00 | | 2003-08-14 | 5,264,400 | 16.91 | 17.22 | 16.62 | 16.84 | 00:00:00 | | 2003-08-15 | 2,323,600 | 16.91 | 17.03 | 16.55 | 16.90 | 00:00:00 | | 2003-08-18 | 5,178,700 | 17.04 | 17.94 | 17.00 | 17.87 | 00:00:00 | | 2003-08-19 | 8,769,000 | 18.01 | 18.25 | 17.82 | 18.05 | 00:00:00 | | 2003-08-20 | 26,245,200 | 20.18 | 21.00 | 19.90 | 20.88 | 00:00:00 | | 2003-08-21 | 17,679,400 | 20.90 | 22.69 | 20.85 | 22.49 | 00:00:00 | | 2003-08-22 | 11,492,100 | 22.80 | 22.85 | 21.68 | 21.81 | 00:00:00 | | 2003-08-25 | 6,666,400 | 21.60 | 21.84 | 20.93 | 21.35 | 00:00:00 | | 2003-08-26 | 5,874,300 | 21.23 | 21.65 | 20.65 | 21.56 | 00:00:00 | | 2003-08-27 | 5,552,000 | 21.59 | 22.12 | 21.52 | 22.00 | 00:00:00 | | 2003-08-28 | 4,314,400 | 21.90 | 22.45 | 21.83 | 22.39 | 00:00:00 | | 2003-08-29 | 4,714,100 | 21.97 | 22.50 | 21.96 | 22.36 | 00:00:00 | | 2003-09-02 | 5,575,700 | 22.63 | 22.70 | 21.75 | 22.62 | 00:00:00 | | 2003-09-03 | 9,518,800 | 22.77 | 23.86 | 22.61 | 23.18 | 00:00:00 | | 2003-09-04 | 6,664,600 | 23.12 | 23.71 | 22.97 | 23.51 | 00:00:00 | | 2003-09-05 | 5,823,300 | 23.33 | 23.97 | 23.25 | 23.31 | 00:00:00 | | 2003-09-08 | 5,965,900 | 23.32 | 23.78 | 23.29 | 23.55 | 00:00:00 | | 2003-09-09 | 6,282,100 | 23.50 | 24.32 | 23.34 | 23.65 | 00:00:00 | | 2003-09-10 | 8,844,100 | 23.17 | 23.50 | 22.52 | 22.53 | 00:00:00 | | 2003-09-11 | 6,401,200 | 22.62 | 22.76 | 21.92 | 22.53 | 00:00:00 | | 2003-09-12 | 5,972,300 | 22.32 | 22.56 | 21.81 | 22.17 | 00:00:00 | | 2003-09-15 | 5,762,900 | 21.93 | 22.00 | 21.24 | 21.41 | 00:00:00 | | 2003-09-16 | 4,700,100 | 21.55 | 22.57 | 21.52 | 22.39 | 00:00:00 | | 2003-09-17 | 3,972,800 | 22.39 | 22.71 | 22.06 | 22.41 | 00:00:00 | | 2003-09-18 | 4,806,700 | 22.40 | 22.96 | 21.91 | 22.84 | 00:00:00 | | 2003-09-19 | 4,026,500 | 22.85 | 23.15 | 22.40 | 22.77 | 00:00:00 | | 2003-09-22 | 4,454,200 | 22.26 | 22.62 | 21.90 | 21.94 | 00:00:00 | | 2003-09-23 | 4,067,000 | 22.01 | 22.47 | 21.68 | 22.44 | 00:00:00 | | 2003-09-24 | 5,768,500 | 22.51 | 22.61 | 21.00 | 21.09 | 00:00:00 | | 2003-09-25 | 6,378,700 | 21.10 | 21.35 | 20.43 | 20.49 | 00:00:00 | | 2003-09-26 | 7,229,100 | 20.26 | 20.45 | 19.69 | 19.72 | 00:00:00 | | 2003-09-29 | 8,308,600 | 20.27 | 21.24 | 19.86 | 21.05 | 00:00:00 | | 2003-09-30 | 6,065,900 | 20.80 | 20.97 | 20.34 | 20.53 | 00:00:00 | | 2003-10-01 | 3,501,100 | 20.57 | 21.17 | 20.54 | 21.01 | 00:00:00 | | 2003-10-02 | 4,394,700 | 21.08 | 21.48 | 20.82 | 21.19 | 00:00:00 | | 2003-10-03 | 7,306,000 | 21.90 | 23.10 | 21.84 | 22.87 | 00:00:00 | | 2003-10-06 | 4,950,100 | 22.66 | 23.57 | 22.56 | 23.41 | 00:00:00 | | 2003-10-07 | 8,607,200 | 23.15 | 24.67 | 23.05 | 24.52 | 00:00:00 | | 2003-10-08 | 7,760,200 | 24.59 | 24.78 | 23.90 | 24.29 | 00:00:00 | | 2003-10-09 | 7,532,700 | 24.63 | 25.00 | 23.61 | 24.03 | 00:00:00 | | 2003-10-10 | 11,189,000 | 24.09 | 25.46 | 24.01 | 25.15 | 00:00:00 | | 2003-10-13 | 3,762,000 | 25.36 | 25.50 | 24.75 | 25.33 | 00:00:00 | | 2003-10-14 | 9,556,100 | 25.18 | 26.25 | 25.15 | 26.13 | 00:00:00 | | 2003-10-15 | 6,138,700 | 26.50 | 26.54 | 25.34 | 25.35 | 00:00:00 | | 2003-10-16 | 4,485,500 | 25.14 | 25.83 | 25.05 | 25.70 | 00:00:00 | | 2003-10-17 | 6,455,000 | 25.75 | 25.89 | 24.95 | 25.00 | 00:00:00 | | 2003-10-20 | 6,036,800 | 25.24 | 25.76 | 24.89 | 25.53 | 00:00:00 | | 2003-10-21 | 4,328,600 | 25.72 | 25.97 | 25.18 | 25.63 | 00:00:00 | | 2003-10-22 | 7,916,700 | 25.21 | 25.28 | 24.61 | 24.80 | 00:00:00 | | 2003-10-23 | 5,067,200 | 24.52 | 25.03 | 24.25 | 24.54 | 00:00:00 | | 2003-10-24 | 5,274,600 | 24.31 | 24.57 | 23.92 | 24.41 | 00:00:00 | | 2003-10-27 | 3,082,200 | 24.62 | 25.03 | 24.42 | 24.65 | 00:00:00 | | 2003-10-28 | 4,028,600 | 24.89 | 25.97 | 24.75 | 25.86 | 00:00:00 | | 2003-10-29 | 4,912,100 | 26.00 | 26.15 | 25.68 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
