Register for streaming realtime charts, analysis tools, and prices.
NTAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 107.95 | 3.31 | 3.16% | 105.25 | 108.10 | 105.14 | 3,381,949 |
| May 03 2024 | 104.64 | 2.52 | 2.47% | 103.25 | 104.73 | 103.0423 | 2,463,498 |
| May 02 2024 | 102.12 | 1.13 | 1.12% | 102.00 | 102.40 | 100.24 | 1,196,607 |
| May 01 2024 | 100.99 | -1.22 | -1.19% | 101.36 | 102.63 | 100.88 | 1,012,339 |
| Apr 30 2024 | 102.21 | -0.27 | -0.26% | 101.82 | 103.23 | 101.82 | 1,274,195 |
| Apr 29 2024 | 102.48 | 1.15 | 1.13% | 101.51 | 102.745 | 101.45 | 1,378,485 |
| Apr 26 2024 | 101.33 | 0.39 | 0.39% | 101.18 | 102.045 | 100.24 | 2,124,804 |
| Apr 25 2024 | 100.94 | 0.88 | 0.88% | 98.97 | 101.48 | 98.85 | 1,564,345 |
| Apr 24 2024 | 100.06 | 0.64 | 0.64% | 100.28 | 101.33 | 99.29 | 1,287,940 |
| Apr 23 2024 | 99.42 | 1.51 | 1.54% | 98.35 | 99.85 | 97.89 | 1,744,798 |
| Apr 22 2024 | 97.91 | -0.04 | -0.04% | 98.74 | 98.7648 | 97.31 | 1,830,498 |
| Apr 19 2024 | 97.95 | -2.19 | -2.19% | 99.84 | 100.74 | 97.75 | 1,692,488 |
| Apr 18 2024 | 100.14 | -0.77 | -0.76% | 101.03 | 101.89 | 99.73 | 1,031,664 |
| Apr 17 2024 | 100.91 | -1.63 | -1.59% | 103.33 | 103.33 | 100.54 | 1,100,777 |
| Apr 16 2024 | 102.54 | 0.17 | 0.17% | 102.37 | 102.785 | 101.30 | 1,319,398 |
| Apr 15 2024 | 102.37 | 0.56 | 0.55% | 102.80 | 103.62 | 101.85 | 1,902,004 |
| Apr 12 2024 | 101.81 | -3.05 | -2.91% | 103.71 | 103.99 | 101.66 | 1,346,743 |
| Apr 11 2024 | 104.86 | 2.26 | 2.20% | 103.30 | 104.955 | 102.77 | 1,320,574 |
| Apr 10 2024 | 102.60 | -1.55 | -1.49% | 102.61 | 103.42 | 102.07 | 1,047,654 |
| Apr 09 2024 | 104.15 | -1.67 | -1.58% | 106.04 | 106.90 | 103.50 | 1,282,126 |
| Apr 08 2024 | 105.82 | 0.77 | 0.73% | 105.60 | 106.07 | 104.86 | 1,581,499 |
| Apr 05 2024 | 105.05 | 0.25 | 0.24% | 105.35 | 105.46 | 104.17 | 1,010,101 |
| Apr 04 2024 | 104.80 | -1.68 | -1.58% | 107.41 | 108.82 | 104.45 | 2,552,362 |
| Apr 03 2024 | 106.48 | 1.76 | 1.68% | 104.33 | 106.89 | 104.26 | 1,808,787 |
| Apr 02 2024 | 104.72 | -0.32 | -0.30% | 103.90 | 104.75 | 103.58 | 950,542 |
| Apr 01 2024 | 105.04 | 0.07 | 0.07% | 104.73 | 105.49 | 104.505 | 1,472,515 |
| Mar 28 2024 | 104.97 | -0.25 | -0.24% | 104.97 | 105.7699 | 104.80 | 1,418,532 |
| Mar 27 2024 | 105.22 | 0.50 | 0.48% | 105.47 | 105.55 | 104.30 | 955,855 |
| Mar 26 2024 | 104.72 | -0.20 | -0.19% | 105.43 | 105.7847 | 104.64 | 1,194,259 |
| Mar 25 2024 | 104.92 | 0.19 | 0.18% | 104.54 | 105.58 | 104.10 | 1,212,208 |
| Mar 22 2024 | 104.73 | -0.34 | -0.32% | 105.26 | 105.28 | 104.26 | 1,039,980 |
| Mar 21 2024 | 105.07 | 0.63 | 0.60% | 105.00 | 105.54 | 104.37 | 1,432,213 |
| Mar 20 2024 | 104.44 | 1.13 | 1.09% | 103.00 | 104.45 | 102.93 | 1,728,432 |
| Mar 19 2024 | 103.31 | 1.51 | 1.48% | 101.44 | 103.405 | 100.66 | 1,574,818 |
| Mar 18 2024 | 101.80 | -0.55 | -0.54% | 102.60 | 103.06 | 101.76 | 1,542,110 |
| Mar 15 2024 | 102.35 | 0.22 | 0.22% | 101.25 | 102.42 | 101.07 | 6,978,226 |
| Mar 14 2024 | 102.13 | -1.06 | -1.03% | 103.01 | 103.21 | 101.55 | 2,007,912 |
| Mar 13 2024 | 103.19 | 0.66 | 0.64% | 102.79 | 103.20 | 101.51 | 2,420,855 |
| Mar 12 2024 | 102.53 | -0.24 | -0.23% | 103.72 | 103.96 | 101.92 | 1,747,593 |
| Mar 11 2024 | 102.77 | -0.49 | -0.47% | 102.85 | 103.36 | 101.87 | 1,635,256 |
| Mar 08 2024 | 103.26 | -0.99 | -0.95% | 104.78 | 105.7999 | 103.25 | 1,630,857 |
| Mar 07 2024 | 104.25 | -0.55 | -0.52% | 105.52 | 105.79 | 103.64 | 2,354,681 |
| Mar 06 2024 | 104.80 | 2.12 | 2.06% | 103.88 | 106.3696 | 102.37 | 2,709,502 |
| Mar 05 2024 | 102.68 | -0.65 | -0.63% | 103.42 | 103.70 | 101.555 | 3,032,547 |
| Mar 04 2024 | 103.33 | -1.98 | -1.88% | 106.00 | 107.51 | 102.96 | 4,380,446 |
| Mar 01 2024 | 105.31 | 16.19 | 18.17% | 105.88 | 112.48 | 104.93 | 12,903,469 |
| Feb 29 2024 | 89.12 | 1.09 | 1.24% | 89.66 | 89.66 | 88.49 | 4,785,988 |
| Feb 28 2024 | 88.03 | 0.86 | 0.99% | 86.55 | 88.38 | 86.43 | 1,852,968 |
| Feb 27 2024 | 87.17 | -0.26 | -0.30% | 87.73 | 87.94 | 86.98 | 1,299,509 |
| Feb 26 2024 | 87.43 | 0.03 | 0.03% | 87.40 | 88.12 | 87.04 | 1,248,280 |
| Feb 23 2024 | 87.40 | 1.37 | 1.59% | 86.59 | 87.58 | 85.96 | 1,602,862 |
| Feb 22 2024 | 86.03 | 1.43 | 1.69% | 85.66 | 86.5909 | 85.28 | 1,738,389 |
| Feb 21 2024 | 84.60 | -0.86 | -1.01% | 85.05 | 85.05 | 83.80 | 1,367,872 |
| Feb 20 2024 | 85.46 | -0.25 | -0.29% | 85.12 | 85.93 | 84.81 | 1,546,191 |
| Feb 16 2024 | 85.71 | -1.56 | -1.79% | 87.26 | 87.505 | 85.6401 | 1,195,474 |
| Feb 15 2024 | 87.27 | -0.49 | -0.56% | 87.78 | 88.58 | 86.45 | 1,679,056 |
| Feb 14 2024 | 87.76 | 0.52 | 0.60% | 87.86 | 88.26 | 87.37 | 1,536,102 |
| Feb 13 2024 | 87.24 | -3.42 | -3.77% | 88.94 | 88.94 | 86.57 | 1,271,255 |
| Feb 12 2024 | 90.66 | 0.81 | 0.90% | 89.96 | 90.95 | 89.83 | 1,461,499 |
| Feb 09 2024 | 89.85 | 0.93 | 1.05% | 89.07 | 90.34 | 88.78 | 1,405,558 |
| Feb 08 2024 | 88.92 | 1.69 | 1.94% | 87.48 | 89.49 | 87.20 | 1,385,809 |
| Feb 07 2024 | 87.23 | -0.37 | -0.42% | 87.89 | 87.98 | 86.785 | 1,229,526 |
