NetApp Inc (NTAP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 1.99632475777 | 119.72 | 123.74 | 118.96 | 1726330 | 121.76758927 | CS |
| 4 | -9.22 | -7.02048275337 | 131.33 | 133.65 | 112.87 | 1949632 | 119.30337313 | CS |
| 12 | -7.91 | -6.08367943393 | 130.02 | 135.01 | 112.87 | 1670081 | 124.12958217 | CS |
| 26 | 17.57 | 16.8069638416 | 104.54 | 135.01 | 97.31 | 1827551 | 118.29742341 | CS |
| 52 | 46.67 | 61.8637327678 | 75.44 | 135.01 | 70.82 | 1873821 | 102.83085233 | CS |
| 156 | 28.89 | 30.9912036044 | 93.22 | 135.01 | 58.08 | 1847246 | 83.74415749 | CS |
| 260 | 69.33 | 131.35657446 | 52.78 | 135.01 | 34.66 | 1975882 | 71.73372679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 121.68 | -1.27 | -1.03 | 122.85 | 123.4 | 121.15 | 1511284 |
| 1727217300 | 122.95 | 0.03 | 0.02 | 123.6 | 123.74 | 121.64 | 1693333 |
| 1727130900 | 122.92 | 0.7 | 0.57 | 122.72 | 123.16 | 121.775 | 1320967 |
| 1726871700 | 122.22 | 2.14 | 1.78 | 119.78 | 122.27 | 119.66 | 3193650 |
| 1726785300 | 120.08 | 0.73 | 0.61 | 121.135 | 121.68 | 119.895 | 1191821 |
| 1726698900 | 119.35 | 0.31 | 0.26 | 119.82 | 121.27 | 119.21 | 1189234 |
| 1726612500 | 119.04 | 1.18 | 1.00 | 118.85 | 120.32 | 118.29 | 1190642 |
| 1726526100 | 117.86 | 0.54 | 0.46 | 116.49 | 118.07 | 116.15 | 1432967 |
| 1726266900 | 117.32 | 0.86 | 0.74 | 116.42 | 118.12 | 116.1509 | 1480897 |
| 1726180500 | 116.46 | 0.81 | 0.70 | 115.75 | 117.28 | 114.98 | 1571407 |
| 1726094100 | 115.65 | 0.68 | 0.59 | 115.15 | 115.85 | 112.87 | 1717456 |
| 1726007700 | 114.97 | 0.37 | 0.32 | 114.11 | 115.3 | 113.53 | 1367365 |
| 1725921300 | 114.6 | 0.42 | 0.37 | 115.65 | 116.23 | 114.1 | 2272192 |
| 1725662100 | 114.18 | -2.64 | -2.26 | 116.64 | 117.57 | 113.68 | 1714122 |
| 1725575700 | 116.82 | -2.26 | -1.90 | 117.89 | 118.225 | 115.95 | 2441690 |
| 1725489300 | 119.08 | 0.13 | 0.11 | 118.35 | 119.25 | 116.69 | 1519428 |
| 1725402900 | 118.95 | -1.77 | -1.47 | 122.7 | 122.74 | 118.03 | 2513645 |
| 1725057300 | 120.72 | 1.52 | 1.28 | 119.7 | 121.11 | 118.29 | 3013930 |
| 1724970900 | 119.2 | -12.71 | -9.64 | 126.99 | 126.99 | 119.15 | 4074260 |
| 1724884500 | 131.91 | -1.21 | -0.91 | 131.33 | 133.65 | 130.99 | 1903162 |
| 1724798100 | 133.12 | 0.62 | 0.47 | 131.55 | 133.3 | 130.82499 | 1878570 |
| 1724711700 | 132.5 | -0.62 | -0.47 | 132.66999 | 133.7545 | 131.75 | 980957 |
| 1724452500 | 133.12 | 1.49 | 1.13 | 133.01 | 133.55 | 132.24 | 1223468 |
| 1724366100 | 131.63 | -1.78 | -1.33 | 133.41999 | 134.37 | 131.24 | 1177626 |
| 1724279700 | 133.41 | 2.02 | 1.54 | 132 | 133.86 | 131.60499 | 1074017 |
| 1724193300 | 131.38999 | -0.31 | -0.24 | 131.75 | 132.1 | 131.11 | 1404606 |
| 1724106900 | 131.69999 | 1.2 | 0.92 | 130.02 | 131.94999 | 129.59 | 1458990 |
| 1723847700 | 130.5 | -0.93 | -0.71 | 130.74 | 131.44 | 129.375 | 1309489 |
| 1723761300 | 131.43 | 4.32 | 3.40 | 128.83 | 131.58 | 128.79 | 1888519 |
| 1723674900 | 127.11 | 1.24 | 0.99 | 126.28 | 127.739 | 126.18 | 1166724 |
| 1723588500 | 125.87 | 2.94 | 2.39 | 124.15 | 126.54 | 124.15 | 1462870 |
| 1723502100 | 122.93 | 0.44 | 0.36 | 122.49 | 124.03 | 122.385 | 1169544 |
| 1723242900 | 122.49 | 3.27 | 2.74 | 118.81 | 122.81 | 118.005 | 1299931 |
| 1723156500 | 119.22 | 2.99 | 2.57 | 117.95 | 119.38 | 116.23 | 1120650 |
| 1723070100 | 116.23 | -0.85 | -0.73 | 118.17 | 119.875 | 115.92 | 1859071 |
| 1722983700 | 117.08 | 1.47 | 1.27 | 116.42 | 118.86 | 115.81 | 1561387 |
| 1722897300 | 115.61 | -3.44 | -2.89 | 114.1216 | 116.03 | 113.18 | 2154625 |
| 1722638100 | 119.05 | -3.46 | -2.82 | 119.78 | 120.23 | 117.61 | 2325747 |
| 1722551700 | 122.51 | -4.47 | -3.52 | 126.43 | 128.12 | 121.37 | 1801387 |
| 1722465300 | 126.98 | 4.41 | 3.60 | 125.06 | 127.21 | 123.72 | 2086312 |
| 1722378900 | 122.57 | -2.42 | -1.94 | 125.91 | 126.5 | 121.81 | 1691189 |
| 1722292500 | 124.99 | -1.16 | -0.92 | 126.94 | 126.94 | 124.56 | 1032124 |
| 1722033300 | 126.15 | 0.59 | 0.47 | 126.9 | 126.9 | 125.21 | 1194953 |
| 1721946900 | 125.56 | -0.14 | -0.11 | 125.68 | 127.4692 | 123.52 | 1414873 |
| 1721860500 | 125.7 | -3.5 | -2.71 | 128.63999 | 128.63999 | 125.47 | 1503241 |
| 1721774100 | 129.19999 | 0.8 | 0.62 | 128.27 | 129.34 | 127.76 | 1045796 |
| 1721687700 | 128.4 | 2.18 | 1.73 | 127.5 | 128.88999 | 127.155 | 751861 |
| 1721428500 | 126.22 | 0.13 | 0.10 | 126.17 | 126.91 | 125.8001 | 1157648 |
| 1721342100 | 126.09 | -1.33 | -1.04 | 128.32 | 128.56 | 125.09 | 1776615 |
| 1721255700 | 127.42 | -4.17 | -3.17 | 129.44 | 129.78 | 126.8 | 1801168 |
| 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 | 134.9276 | 131.44 | 2226084 |
| 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 | 1.44 | 1.12 | 129.31 | 131.02 | 128.6 | 2467976 |
| 1719614100 | 128.8 | -0.23 | -0.18 | 129.47 | 130.18 | 128.31 | 3195525 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
