NetApp Inc (NTAP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -1.44927536232 | 130.41 | 131.64 | 125.09 | 1637335 | 128.43452708 | CS |
| 4 | 1.78 | 1.40445005523 | 126.74 | 135.01 | 125.09 | 1762079 | 129.62021252 | CS |
| 12 | 27.01 | 26.6082159393 | 101.51 | 135.01 | 100.24 | 2117959 | 120.12268617 | CS |
| 26 | 39.81 | 44.8765640852 | 88.71 | 135.01 | 83.8 | 1978935 | 108.76090561 | CS |
| 52 | 48.72 | 61.0526315789 | 79.8 | 135.01 | 70.82 | 1939768 | 94.96274869 | CS |
| 156 | 49.93 | 63.5322560122 | 78.59 | 135.01 | 58.08 | 1837416 | 81.6816292 | CS |
| 260 | 69.1 | 116.290811175 | 59.42 | 135.01 | 34.66 | 2023561 | 69.07424583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 126.22 | 0.13 | 0.10 | 126.45 | 126.91 | 125.8001 | 1220380 |
| 1721342100 | 126.09 | -1.33 | -1.04 | 128.32 | 128.56 | 125.09 | 1776615 |
| 1721255700 | 127.42 | -4.17 | -3.17 | 129.56 | 129.78 | 126.8 | 1834039 |
| 1721169300 | 131.59 | 1.21 | 0.93 | 130.74 | 131.63999 | 128.8 | 1818400 |
| 1721082900 | 130.38 | 0.21 | 0.16 | 130.41 | 131.4 | 129.66999 | 1537239 |
| 1720823700 | 130.16999 | -1.29 | -0.98 | 131.87 | 132.04 | 130.04 | 1556984 |
| 1720737300 | 131.46 | -3.16 | -2.35 | 134.61 | 134.97 | 131.44 | 2266107 |
| 1720650900 | 134.62 | 2.53 | 1.92 | 133.07 | 135.01 | 132.88 | 1919312 |
| 1720564500 | 132.09 | 1.97 | 1.51 | 130.02 | 132.935 | 129.79 | 2164428 |
| 1720478100 | 130.12 | 1.03 | 0.80 | 129.72999 | 131.05 | 129.25049 | 1688221 |
| 1720218900 | 129.09 | -1.17 | -0.90 | 129.72 | 130.05 | 128.12 | 1435095 |
| 1720040640 | 130.26 | 0.38 | 0.29 | 130.02 | 130.565 | 128.715 | 904044 |
| 1719959700 | 129.88 | -0.36 | -0.28 | 128.76 | 130.65 | 128.7404 | 1751465 |
| 1719873300 | 130.24 | 1.21 | 0.94 | 129.31 | 131.02 | 128.6 | 2467976 |
| 1719614100 | 129.03 | 0 | 0.00 | 129.03 | 129.03 | 129.03 | 0 |
| 1719527700 | 129.03 | 0.6 | 0.47 | 128.27 | 129.36 | 128.08 | 1575116 |
| 1719441300 | 128.43 | 0.7 | 0.55 | 127.15 | 128.51 | 126.43 | 2023923 |
| 1719354900 | 127.73 | 1.35 | 1.07 | 126.7 | 128.07 | 126.36 | 1980960 |
| 1719268500 | 126.38 | -1.26 | -0.99 | 126.74 | 128.34 | 126.37 | 1797123 |
| 1719009300 | 127.64 | 0.17 | 0.13 | 126.9 | 128.51 | 125.67 | 4287761 |
| 1718922900 | 127.47 | -1.24 | -0.96 | 129 | 130.87 | 126.6 | 3039735 |
| 1718750100 | 128.71 | 2.67 | 2.12 | 126.21 | 129.65 | 126.165 | 2575447 |
| 1718663700 | 126.04 | -0.13 | -0.10 | 126.33 | 127.3 | 123.57 | 1931502 |
| 1718404500 | 126.17 | -1.13 | -0.89 | 126.04 | 127.16 | 125.81 | 1398267 |
| 1718318100 | 127.3 | 1.57 | 1.25 | 125.42 | 127.63 | 125.28 | 1604399 |
| 1718231700 | 125.73 | 0.26 | 0.21 | 126.28 | 127.97 | 125.24 | 2239435 |
| 1718145300 | 125.47 | 2.57 | 2.09 | 122.81 | 125.78 | 122.35 | 2850199 |
| 1718058900 | 122.905 | 1.93 | 1.59 | 120.42 | 122.91 | 120.275 | 1650958 |
| 1717799700 | 120.98 | -0.49 | -0.40 | 120.96 | 121.53 | 120.01 | 1382795 |
| 1717713300 | 121.47 | -0.79 | -0.65 | 121.99 | 122.22 | 120.41 | 2398363 |
| 1717626900 | 122.26 | 3.26 | 2.74 | 120 | 122.3 | 119.64 | 2370737 |
| 1717540500 | 119 | 0.04 | 0.03 | 119 | 119.72 | 117.92 | 2622155 |
| 1717454100 | 118.96 | -1.47 | -1.22 | 117.93 | 119.16 | 115.02 | 3727927 |
| 1717194900 | 120.43 | 3.93 | 3.37 | 119.5 | 121.4758 | 116.51 | 6127520 |
| 1717108500 | 116.5 | -1 | -0.85 | 118.68 | 118.68 | 116.3196 | 3668260 |
| 1717022100 | 117.5 | -0.51 | -0.43 | 116.48 | 118.06 | 116.38 | 2708092 |
| 1716935700 | 118.01 | 2.34 | 2.02 | 115.92 | 118.36 | 115.7201 | 3096184 |
| 1716590100 | 115.67 | 1.63 | 1.43 | 114.71 | 116.01 | 114.41 | 1351146 |
| 1716503700 | 114.04 | -0.07 | -0.06 | 115.53 | 115.95 | 113.83 | 1548523 |
| 1716417300 | 114.11 | 1.16 | 1.03 | 113.44 | 114.22 | 113.1 | 1745238 |
| 1716330900 | 112.95 | 0.67 | 0.60 | 111.53 | 113.12 | 111.5 | 1693741 |
| 1716244500 | 112.28 | 1.81 | 1.64 | 110.82 | 112.475 | 110.35 | 2097466 |
| 1715985300 | 110.47 | 0.72 | 0.66 | 110.56 | 110.815 | 109.87 | 2257741 |
| 1715898900 | 109.75 | -0.87 | -0.79 | 110.06 | 110.81 | 109.7 | 1545206 |
| 1715812500 | 110.62 | 1.58 | 1.45 | 109.5 | 110.9 | 109.22 | 2872904 |
| 1715726100 | 109.04 | 0.89 | 0.82 | 108.63 | 109.47 | 108.06 | 2964791 |
| 1715639700 | 108.15 | -0.35 | -0.32 | 109.02 | 109.29 | 107.89 | 1841495 |
| 1715380500 | 108.5 | 0.32 | 0.30 | 108.84 | 109.11 | 107.715 | 1703412 |
| 1715294100 | 108.18 | -1.3 | -1.19 | 109.46 | 109.73 | 107.2 | 1851986 |
| 1715207700 | 109.48 | 2.12 | 1.97 | 107 | 109.52 | 106.84 | 1702772 |
| 1715121300 | 107.36 | -0.59 | -0.55 | 108.28 | 108.81 | 106.85 | 1325019 |
| 1715034900 | 107.95 | 3.31 | 3.16 | 105.25 | 108.1 | 105.14 | 3381949 |
| 1714775700 | 104.64 | 2.52 | 2.47 | 103.25 | 104.73 | 103.0423 | 2463498 |
| 1714689300 | 102.12 | 1.13 | 1.12 | 102 | 102.4 | 100.24 | 1196607 |
| 1714602900 | 100.99 | -1.22 | -1.19 | 101.36 | 102.63 | 100.88 | 1012339 |
| 1714516500 | 102.21 | -0.27 | -0.26 | 101.82 | 103.23 | 101.82 | 1274195 |
| 1714430100 | 102.48 | 1.15 | 1.13 | 101.51 | 102.745 | 101.45 | 1378485 |
| 1714170900 | 101.33 | 0.39 | 0.39 | 101.18 | 102.045 | 100.24 | 2124804 |
| 1714084500 | 100.94 | 0.88 | 0.88 | 99.39 | 101.48 | 98.85 | 1581330 |
| 1713998100 | 100.06 | 0.64 | 0.64 | 100.28 | 101.33 | 99.29 | 1287940 |
| 1713911700 | 99.42 | 1.51 | 1.54 | 98.35 | 99.85 | 97.89 | 1744798 |
| 1713825300 | 97.91 | -0.04 | -0.04 | 98.74 | 98.7648 | 97.31 | 1830498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
