Netapp Inc (N1TA34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.86 | 1.88853807181 | 680.95 | 703.12 | 680.95 | 353 | 692.99531915 | DR |
| 4 | 90.24 | 14.9510413042 | 603.57 | 703.12 | 600.17 | 218 | 665.94697854 | DR |
| 12 | 162.21 | 30.5135440181 | 531.6 | 703.12 | 512.41 | 167 | 599.93979919 | DR |
| 26 | 171.78 | 32.9061548187 | 522.03 | 703.12 | 512.41 | 169 | 597.31700718 | DR |
| 52 | 171.78 | 32.9061548187 | 522.03 | 703.12 | 512.41 | 169 | 597.31700718 | DR |
| 156 | 280.94 | 68.0456317969 | 412.87 | 703.12 | 335.28 | 133 | 549.67020482 | DR |
| 260 | 430.89 | 163.886353263 | 262.92 | 703.12 | 210.15 | 134 | 446.03255182 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 693.81 | -1.98 | -0.28 | 695.79 | 695.79 | 693.81 | 235 |
| 1718918940 | 695.79 | -7.33 | -1.04 | 695.79 | 695.79 | 695.79 | 210 |
| 1718832600 | 703.12 | 0 | 0.00 | 703.12 | 703.12 | 703.12 | 0 |
| 1718746200 | 703.12 | 14.41 | 2.09 | 703.12 | 703.12 | 702.44 | 510 |
| 1718659800 | 688.71 | 7.76 | 1.14 | 688.71 | 688.71 | 688.71 | 330 |
| 1718400600 | 680.95 | -5.92 | -0.86 | 680.95 | 680.95 | 680.95 | 360 |
| 1718314200 | 686.87 | 0.12 | 0.02 | 686.87 | 686.87 | 686.87 | 250 |
| 1718227800 | 686.75 | 15.58 | 2.32 | 686.75 | 686.75 | 686.75 | 350 |
| 1718141400 | 671.17 | 12.72 | 1.93 | 666.6 | 671.17 | 666.6 | 136 |
| 1718055000 | 658.45 | 14.71 | 2.29 | 658.45 | 658.45 | 658.45 | 200 |
| 1717795800 | 643.74 | 8.69 | 1.37 | 643.74 | 643.74 | 643.74 | 110 |
| 1717709400 | 635.04999 | -0.62 | -0.10 | 642.2 | 642.2 | 635.04999 | 278 |
| 1717622940 | 635.66999 | 9 | 1.44 | 647.28 | 647.28 | 635.66999 | 130 |
| 1717536600 | 626.66999 | 8.65 | 1.40 | 622.17999 | 626.66999 | 622.17999 | 95 |
| 1717450200 | 618.02 | 5.22 | 0.85 | 612.99 | 618.02 | 612.99 | 126 |
| 1717190940 | 612.79999 | 0 | 0.00 | 612.79999 | 612.79999 | 612.79999 | 0 |
| 1717018140 | 612.79999 | 12.63 | 2.10 | 612.79999 | 612.79999 | 612.79999 | 130 |
| 1716931740 | 600.16999 | -3.4 | -0.56 | 600.16999 | 600.16999 | 600.16999 | 220 |
| 1716845400 | 603.57 | 0 | 0.00 | 603.57 | 603.57 | 603.57 | 0 |
| 1716586200 | 603.57 | 13.2 | 2.24 | 603.57 | 603.57 | 603.57 | 60 |
| 1716499800 | 590.37 | 12.57 | 2.18 | 590.37 | 590.37 | 590.37 | 230 |
| 1716413400 | 577.79999 | 0 | 0.00 | 577.79999 | 577.79999 | 577.79999 | 0 |
| 1716327000 | 577.79999 | 2.68 | 0.47 | 577.79999 | 577.79999 | 577.79999 | 90 |
| 1716240600 | 575.12 | 13.43 | 2.39 | 575.12 | 575.12 | 575.12 | 190 |
| 1715981400 | 561.69 | -6.59 | -1.16 | 561.69 | 561.69 | 561.69 | 160 |
| 1715895000 | 568.28 | -0.12 | -0.02 | 568.28 | 568.28 | 568.28 | 130 |
| 1715808600 | 568.4 | 10.61 | 1.90 | 568.4 | 568.4 | 568.4 | 240 |
| 1715722200 | 557.79 | 0 | 0.00 | 557.79 | 557.79 | 557.79 | 0 |
| 1715635800 | 557.79 | -3.11 | -0.55 | 560.9 | 560.9 | 557.79 | 333 |
| 1715376600 | 560.9 | 5.04 | 0.91 | 560.9 | 560.9 | 560.9 | 300 |
| 1715290140 | 555.86 | 2.37 | 0.43 | 557.76 | 557.76 | 555.86 | 140 |
| 1715203800 | 553.49 | 7.9 | 1.45 | 553.49 | 553.49 | 553.49 | 30 |
| 1715117400 | 545.59 | 1.8 | 0.33 | 545.59 | 545.59 | 545.59 | 30 |
| 1715031000 | 543.79 | 13.92 | 2.63 | 543.79 | 543.79 | 543.79 | 30 |
| 1714771800 | 529.87 | 14.55 | 2.82 | 529.87 | 529.87 | 529.87 | 30 |
| 1714685400 | 515.32 | -14.04 | -2.65 | 518.96 | 518.96 | 515.32 | 90 |
| 1714512600 | 529.36 | 10.21 | 1.97 | 529.36 | 529.36 | 529.36 | 1 |
| 1714426200 | 519.15 | 0 | 0.00 | 519.15 | 519.15 | 519.15 | 0 |
| 1714167000 | 519.15 | -5.53 | -1.05 | 519.15 | 519.15 | 519.15 | 80 |
| 1714080540 | 524.67999 | 9.72 | 1.89 | 524.67999 | 524.67999 | 524.67999 | 30 |
| 1713994200 | 514.96 | 1.93 | 0.38 | 514.96 | 514.96 | 514.96 | 80 |
| 1713907800 | 513.03 | 0.62 | 0.12 | 513.03 | 513.03 | 513.03 | 200 |
| 1713821400 | 512.41 | 0 | 0.00 | 512.41 | 512.41 | 512.41 | 0 |
| 1713562200 | 512.41 | -14.25 | -2.71 | 512.41 | 512.41 | 512.41 | 30 |
| 1713475800 | 526.66 | -14.85 | -2.74 | 526.66 | 526.66 | 526.66 | 80 |
| 1713389340 | 541.51 | 0 | 0.00 | 541.51 | 541.51 | 541.51 | 0 |
| 1713302940 | 541.51 | 11 | 2.07 | 541.51 | 541.51 | 541.51 | 60 |
| 1713216600 | 530.51 | 5.03 | 0.96 | 530.51 | 530.51 | 530.51 | 240 |
| 1712957400 | 525.48 | -7.97 | -1.49 | 525.48 | 525.48 | 525.48 | 260 |
| 1712870940 | 533.45 | 11.35 | 2.17 | 533.45 | 533.45 | 533.45 | 180 |
| 1712784540 | 522.1 | 0.74 | 0.14 | 522.1 | 522.1 | 522.1 | 180 |
| 1712698140 | 521.36 | -11.32 | -2.13 | 521.36 | 521.36 | 521.36 | 160 |
| 1712611740 | 532.67999 | -1.55 | -0.29 | 532.67999 | 532.67999 | 532.67999 | 260 |
| 1712352600 | 534.23 | 2.63 | 0.49 | 534.23 | 534.23 | 534.23 | 220 |
| 1712266140 | 531.6 | 8.78 | 1.68 | 531.6 | 531.6 | 531.6 | 90 |
| 1712179740 | 522.82 | 0 | 0.00 | 522.82 | 522.82 | 522.82 | 0 |
| 1712093340 | 522.82 | 0 | 0.00 | 522.82 | 522.82 | 522.82 | 0 |
| 1712006940 | 522.82 | 0 | 0.00 | 522.82 | 522.82 | 522.82 | 0 |
| 1711661340 | 522.82 | 0 | 0.00 | 522.82 | 522.82 | 522.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
