|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 4,912,100 | 26.00 | 26.15 | 25.68 | 25.88 | 00:00:00 | 2003-10-30 | 4,000,200 | 26.16 | 26.30 | 25.30 | 25.41 | 00:00:00 | 2003-10-31 | 5,937,000 | 25.55 | 25.72 | 24.60 | 24.69 | 00:00:00 | 2003-11-03 | 6,135,000 | 25.28 | 25.84 | 24.91 | 25.64 | 00:00:00 | 2003-11-04 | 6,029,900 | 25.10 | 25.57 | 24.80 | 24.96 | 00:00:00 | 2003-11-05 | 4,541,800 | 25.12 | 25.43 | 24.64 | 25.19 | 00:00:00 | 2003-11-06 | 4,358,800 | 25.55 | 25.80 | 24.80 | 25.07 | 00:00:00 | 2003-11-07 | 3,866,300 | 25.78 | 25.80 | 24.65 | 24.68 | 00:00:00 | 2003-11-10 | 5,889,500 | 24.87 | 24.95 | 24.15 | 24.21 | 00:00:00 | 2003-11-11 | 3,903,300 | 24.12 | 24.34 | 23.91 | 24.00 | 00:00:00 | 2003-11-12 | 6,118,000 | 24.20 | 25.20 | 24.08 | 25.11 | 00:00:00 | 2003-11-13 | 7,348,600 | 25.12 | 26.19 | 24.86 | 25.97 | 00:00:00 | 2003-11-14 | 8,210,800 | 25.99 | 26.69 | 24.93 | 25.08 | 00:00:00 | 2003-11-17 | 7,504,000 | 24.65 | 24.84 | 23.54 | 24.32 | 00:00:00 | 2003-11-18 | 10,933,700 | 24.50 | 24.98 | 23.05 | 23.43 | 00:00:00 | 2003-11-19 | 17,262,700 | 21.90 | 22.05 | 21.00 | 21.27 | 00:00:00 | 2003-11-20 | 8,392,600 | 21.27 | 22.38 | 21.15 | 21.60 | 00:00:00 | 2003-11-21 | 3,464,200 | 21.80 | 21.96 | 21.50 | 21.74 | 00:00:00 | 2003-11-24 | 7,324,800 | 22.09 | 23.50 | 22.04 | 23.36 | 00:00:00 | 2003-11-25 | 6,112,700 | 23.15 | 23.51 | 22.54 | 22.72 | 00:00:00 | 2003-11-26 | 3,540,900 | 23.33 | 23.42 | 22.29 | 23.02 | 00:00:00 | 2003-11-28 | 1,644,700 | 22.99 | 23.19 | 22.77 | 23.12 | 00:00:00 | 2003-12-01 | 4,399,000 | 23.25 | 23.44 | 22.73 | 23.04 | 00:00:00 | 2003-12-02 | 3,852,000 | 23.38 | 23.46 | 22.56 | 22.83 | 00:00:00 | 2003-12-03 | 6,592,400 | 22.63 | 23.23 | 22.03 | 22.22 | 00:00:00 | 2003-12-04 | 6,171,300 | 21.98 | 22.45 | 21.30 | 21.86 | 00:00:00 | 2003-12-05 | 4,156,500 | 21.38 | 22.25 | 21.21 | 21.72 | 00:00:00 | 2003-12-08 | 6,455,100 | 21.38 | 21.44 | 20.50 | 21.05 | 00:00:00 | 2003-12-09 | 11,046,500 | 21.20 | 21.23 | 19.11 | 19.63 | 00:00:00 | 2003-12-10 | 7,403,500 | 19.86 | 20.45 | 19.52 | 19.89 | 00:00:00 | 2003-12-11 | 7,719,400 | 19.78 | 20.48 | 19.64 | 20.28 | 00:00:00 | 2003-12-12 | 4,693,100 | 20.45 | 20.49 | 19.75 | 20.03 | 00:00:00 | 2003-12-15 | 9,572,800 | 20.98 | 21.00 | 18.85 | 18.94 | 00:00:00 | 2003-12-16 | 7,231,600 | 19.05 | 19.24 | 18.54 | 19.04 | 00:00:00 | 2003-12-17 | 6,296,800 | 19.07 | 19.22 | 18.51 | 19.02 | 00:00:00 | 2003-12-18 | 7,436,400 | 19.26 | 20.28 | 19.18 | 20.24 | 00:00:00 | 2003-12-19 | 6,230,900 | 20.16 | 20.39 | 19.59 | 19.66 | 00:00:00 | 2003-12-22 | 3,088,400 | 20.00 | 20.03 | 19.52 | 19.85 | 00:00:00 | 2003-12-23 | 4,571,100 | 19.96 | 20.56 | 19.72 | 20.50 | 00:00:00 | 2003-12-24 | 1,452,100 | 20.30 | 20.60 | 20.25 | 20.51 | 00:00:00 | 2003-12-26 | 1,790,800 | 20.77 | 20.91 | 20.60 | 20.82 | 00:00:00 | 2003-12-29 | 3,595,800 | 21.00 | 21.03 | 20.32 | 20.83 | 00:00:00 | 2003-12-30 | 2,737,800 | 20.91 | 20.91 | 20.45 | 20.65 | 00:00:00 | 2003-12-31 | 3,056,300 | 20.71 | 20.75 | 20.25 | 20.44 | 00:00:00 | 2004-01-02 | 3,306,600 | 20.86 | 21.10 | 20.49 | 20.73 | 00:00:00 | 2004-01-05 | 5,141,900 | 21.02 | 21.48 | 20.97 | 21.40 | 00:00:00 | 2004-01-06 | 5,010,000 | 21.64 | 21.88 | 21.00 | 21.75 | 00:00:00 | 2004-01-07 | 3,204,500 | 21.89 | 21.98 | 21.33 | 21.79 | 00:00:00 | 2004-01-08 | 6,840,000 | 21.93 | 22.75 | 21.89 | 22.62 | 00:00:00 | 2004-01-09 | 4,957,000 | 22.95 | 23.07 | 22.37 | 22.61 | 00:00:00 | 2004-01-12 | 4,595,200 | 22.59 | 23.40 | 22.56 | 23.33 | 00:00:00 | 2004-01-13 | 9,170,600 | 23.66 | 24.19 | 22.84 | 23.34 | 00:00:00 | 2004-01-14 | 4,186,400 | 23.75 | 23.77 | 22.77 | 23.10 | 00:00:00 | 2004-01-15 | 4,701,200 | 22.82 | 23.39 | 22.52 | 22.72 | 00:00:00 | 2004-01-16 | 4,305,500 | 23.32 | 23.76 | 23.06 | 23.57 | 00:00:00 | 2004-01-20 | 5,289,000 | 24.10 | 24.25 | 23.64 | 24.17 | 00:00:00 | 2004-01-21 | 4,302,200 | 23.49 | 23.79 | 23.30 | 23.45 | 00:00:00 | 2004-01-22 | 4,219,500 | 23.30 | 23.50 | 22.64 | 22.77 | 00:00:00 | 2004-01-23 | 10,759,900 | 22.74 | 22.82 | 21.25 | 21.68 | 00:00:00 | 2004-01-26 | 7,736,400 | 21.74 | 22.82 | 21.41 | 22.72 | 00:00:00 | 2004-01-27 | 6,686,500 | 22.91 | 23.12 | 22.07 | 22.40 | 00:00:00 | 2004-01-28 | 9,384,500 | 22.72 | 23.40 | 22.48 | 22.70 | 00:00:00 | 2004-01-29 | 5,231,700 | 22.60 | 22.82 | 22.00 | 22.59 | 00:00:00 | 2004-01-30 | 4,788,300 | 22.51 | 22.70 | 21.90 | 22.38 | 00:00:00 | 2004-02-02 | 7,608,500 | 22.30 | 22.55 | 21.45 | 21.64 | 00:00:00 | 2004-02-03 | 7,312,500 | 21.83 | 21.84 | 20.66 | 20.88 | 00:00:00 | 2004-02-04 | 6,866,600 | 20.55 | 21.46 | 20.42 | 20.97 | 00:00:00 | 2004-02-05 | 4,915,800 | 21.15 | 21.66 | 20.99 | 21.48 | 00:00:00 | 2004-02-06 | 5,582,400 | 21.31 | 22.19 | 21.30 | 22.02 | 00:00:00 | 2004-02-09 | 6,653,300 | 22.25 | 23.08 | 22.03 | 22.05 | 00:00:00 | 2004-02-10 | 3,746,800 | 21.95 | 22.41 | 21.80 | 21.93 | 00:00:00 | 2004-02-11 | 4,657,400 | 21.97 | 22.46 | 21.65 | 22.18 | 00:00:00 | 2004-02-12 | 3,610,000 | 22.07 | 22.88 | 22.04 | 22.47 | 00:00:00 | 2004-02-13 | 7,777,600 | 22.22 | 22.61 | 21.14 | 21.70 | 00:00:00 | 2004-02-17 | 9,193,100 | 21.72 | 22.52 | 21.48 | 22.27 | 00:00:00 | 2004-02-18 | 16,872,800 | 23.90 | 24.07 | 23.41 | 23.63 | 00:00:00 | 2004-02-19 | 9,039,700 | 23.58 | 23.94 | 22.64 | 22.74 | 00:00:00 | 2004-02-20 | 8,828,100 | 22.69 | 22.72 | 21.54 | 21.81 | 00:00:00 | 2004-02-23 | 8,439,600 | 21.98 | 22.00 | 21.55 | 21.77 | 00:00:00 | 2004-02-24 | 8,657,100 | 21.67 | 22.40 | 21.33 | 21.59 | 00:00:00 | 2004-02-25 | 4,059,500 | 21.74 | 22.08 | 21.70 | 21.85 | 00:00:00 | 2004-02-26 | 4,429,900 | 21.67 | 22.02 | 21.67 | 21.91 | 00:00:00 | 2004-02-27 | 4,883,000 | 21.79 | 22.00 | 21.39 | 21.66 | 00:00:00 | 2004-03-01 | 4,180,500 | 21.56 | 22.00 | 21.50 | 21.97 | 00:00:00 | 2004-03-02 | 5,908,900 | 22.01 | 22.34 | 21.81 | 22.09 | 00:00:00 | 2004-03-03 | 5,765,700 | 22.00 | 22.12 | 21.34 | 21.69 | 00:00:00 | 2004-03-04 | 5,570,600 | 21.64 | 22.28 | 21.62 | 22.12 | 00:00:00 | 2004-03-05 | 5,659,600 | 21.80 | 22.46 | 21.78 | 22.12 | 00:00:00 | 2004-03-08 | 4,938,400 | 22.03 | 22.15 | 20.95 | 21.00 | 00:00:00 | 2004-03-09 | 4,947,200 | 21.06 | 21.33 | 20.35 | 20.58 | 00:00:00 | 2004-03-10 | 5,313,200 | 20.55 | 21.14 | 20.37 | 20.82 | 00:00:00 | 2004-03-11 | 3,437,200 | 20.65 | 20.91 | 20.22 | 20.30 | 00:00:00 | 2004-03-12 | 3,324,400 | 20.56 | 20.75 | 20.13 | 20.64 | 00:00:00 | 2004-03-15 | 4,005,700 | 20.37 | 20.81 | 19.75 | 19.80 | 00:00:00 | 2004-03-16 | 5,358,500 | 20.18 | 20.64 | 19.95 | 20.29 | 00:00:00 | 2004-03-17 | 5,193,700 | 20.35 | 21.20 | 20.28 | 20.93 | 00:00:00 | 2004-03-18 | 3,441,900 | 20.90 | 21.15 | 20.34 | 20.46 | 00:00:00 | 2004-03-19 | 4,229,600 | 20.27 | 20.45 | 19.86 | 19.93 | 00:00:00 | 2004-03-22 | 5,357,400 | 19.52 | 20.00 | 19.25 | 19.86 | 00:00:00 | 2004-03-23 | 3,585,600 | 19.91 | 20.36 | 19.80 | 19.94 | 00:00:00 | 2004-03-24 | 3,661,800 | 19.94 | 20.45 | 19.89 | 20.20 | 00:00:00 | 2004-03-25 | 4,159,800 | 20.35 | 21.20 | 20.21 | 21.15 | 00:00:00 | 2004-03-26 | 4,373,200 | 21.14 | 21.52 | 21.05 | 21.17 | 00:00:00 | 2004-03-29 | 4,695,900 | 21.51 | 21.96 | 21.27 | 21.59 | 00:00:00 | 2004-03-30 | 3,399,000 | 21.50 | 22.00 | 21.39 | 21.96 | 00:00:00 | 2004-03-31 | 4,599,300 | 21.55 | 21.93 | 21.39 | 21.53 | 00:00:00 | 2004-04-01 | 3,949,300 | 21.91 | 22.20 | 21.63 | 22.14 | 00:00:00 | 2004-04-02 | 4,907,900 | 22.76 | 22.83 | 22.26 | 22.70 | 00:00:00 | 2004-04-05 | 2,526,500 | 22.43 | 22.95 | 22.39 | 22.83 | 00:00:00 | 2004-04-06 | 2,375,800 | 22.45 | 22.70 | 22.20 | 22.46 | 00:00:00 | 2004-04-07 | 2,103,500 | 22.46 | 22.46 | 22.00 | 22.19 | 00:00:00 | 2004-04-08 | 2,876,900 | 22.70 | 22.86 | 22.41 | 22.62 | 00:00:00 | 2004-04-12 | 1,559,100 | 22.55 | 22.82 | 22.42 | 22.69 | 00:00:00 | 2004-04-13 | 2,640,100 | 22.83 | 22.94 | 21.72 | 21.90 | 00:00:00 | 2004-04-14 | 4,105,500 | 21.50 | 22.75 | 21.42 | 22.51 | 00:00:00 | 2004-04-15 | 3,633,800 | 22.55 | 22.82 | 21.70 | 22.15 | 00:00:00 | 2004-04-16 | 3,803,000 | 22.06 | 22.20 | 21.46 | 21.69 | 00:00:00 | 2004-04-19 | 2,478,200 | 21.55 | 22.04 | 21.52 | 21.93 | 00:00:00 | 2004-04-20 | 3,354,400 | 21.91 | 22.53 | 21.12 | 21.13 | 00:00:00 | 2004-04-21 | 3,398,900 | 21.21 | 21.61 | 20.95 | 21.42 | 00:00:00 | 2004-04-22 | 3,524,700 | 21.23 | 22.18 | 20.91 | 21.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|