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 | 2.13 | 1.73072235313 | 123.07 | 125.2 | 117.65 | 1167457 | 122.11698542 | CS |
| 4 | 8.47 | 7.25606099546 | 116.73 | 127.19 | 112.86 | 1355336 | 120.75634691 | CS |
| 12 | 8.4 | 7.19178082192 | 116.8 | 135.4462 | 112.86 | 1751239 | 122.05196022 | CS |
| 26 | 7.03 | 5.94905644411 | 118.17 | 135.4462 | 112.86 | 1602958 | 122.06182519 | CS |
| 52 | 37.31 | 42.4507907612 | 87.89 | 135.4462 | 83.8 | 1803580 | 116.12015162 | CS |
| 156 | 37.2 | 42.2727272727 | 88 | 135.4462 | 58.08 | 1842335 | 87.09424047 | CS |
| 260 | 67.36 | 116.459197787 | 57.84 | 135.4462 | 34.66 | 1942502 | 75.70613958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 124.04 | 0.32 | 0.26 | 124.26 | 124.74 | 123.05 | 1087389 |
| 1738798500 | 123.72 | 2.3 | 1.90 | 121.93 | 123.89 | 120.995 | 965383 |
| 1738712100 | 121.415 | 1.7 | 1.42 | 119.3825 | 121.73 | 119.06 | 1356664 |
| 1738625700 | 119.72 | -2.38 | -1.95 | 119.6099 | 120.77 | 117.65 | 1111341 |
| 1738366500 | 122.1 | -0.34 | -0.28 | 123.07 | 124.61 | 121.725 | 1316506 |
| 1738280100 | 122.44 | 2.16 | 1.80 | 122.06 | 124.07 | 121.73 | 1285942 |
| 1738193700 | 120.28 | 0.75 | 0.63 | 120.51 | 121.207 | 119.55 | 1341284 |
| 1738107300 | 119.53 | -0.4 | -0.33 | 120.46 | 120.58 | 117.75 | 1270856 |
| 1738020900 | 119.93 | -6.07 | -4.82 | 121.54 | 122.06 | 118.13 | 2100726 |
| 1737761700 | 126 | -0.05 | -0.04 | 126.56 | 126.62 | 124.95 | 905853 |
| 1737675300 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1737588900 | 126.05 | 2.38 | 1.92 | 125 | 127.19 | 124.75 | 1436542 |
| 1737502500 | 123.67 | 1.58 | 1.29 | 123.45 | 124.3 | 122.4 | 1278131 |
| 1737156900 | 122.09 | 2.11 | 1.76 | 121.71 | 122.745 | 120.245 | 1821388 |
| 1737070500 | 119.98 | 0.62 | 0.52 | 120 | 121.56 | 119.495 | 1206851 |
| 1736984100 | 119.36 | 2.67 | 2.29 | 118.73 | 119.73 | 118.36 | 1257610 |
| 1736897700 | 116.69 | 1.77 | 1.54 | 115.54 | 117.95 | 115.49 | 1889686 |
| 1736811300 | 114.92 | -1.36 | -1.17 | 114.35 | 115.08 | 112.86 | 1420986 |
| 1736552100 | 116.28 | -1.81 | -1.53 | 116.73 | 117.565 | 115.6212 | 1342912 |
| 1736379300 | 118.09 | 0.91 | 0.78 | 116.99 | 118.13 | 115.62 | 1106607 |
| 1736292900 | 117.18 | -0.82 | -0.69 | 118.59 | 119.2963 | 116.52 | 1348638 |
| 1736206500 | 118 | 1.06 | 0.91 | 118.46 | 119.51 | 117.17 | 1194293 |
| 1735947300 | 116.94 | 1.02 | 0.88 | 116.06 | 117.08 | 116.04 | 1078063 |
| 1735860900 | 115.92 | -0.16 | -0.14 | 116.78 | 117.33 | 114.8 | 1414109 |
| 1735688100 | 116.08 | -0.41 | -0.35 | 117.04 | 117.57 | 114.66 | 1378555 |
| 1735601700 | 116.49 | -0.47 | -0.40 | 115.13 | 116.83 | 114.53 | 2219449 |
| 1735342500 | 116.96 | -1.39 | -1.17 | 117.07 | 117.75 | 115.63 | 993602 |
| 1735256100 | 118.35 | -0.49 | -0.41 | 118.5 | 119.245 | 117.44 | 733837 |
| 1735077840 | 118.84 | 0.76 | 0.64 | 118 | 118.86 | 117.55 | 442269 |
| 1734996900 | 118.08 | -0.37 | -0.31 | 118.26 | 118.7 | 117.04 | 1454370 |
| 1734737700 | 118.45 | 1.87 | 1.60 | 115.86 | 119.82 | 115.1 | 3663097 |
| 1734651300 | 116.58 | -1.76 | -1.49 | 118.2 | 119.49 | 116.23 | 1599640 |
| 1734564900 | 118.34 | -4.15 | -3.39 | 123.04 | 123.545 | 117.94 | 1853767 |
| 1734478500 | 122.49 | -3.61 | -2.86 | 124.95 | 125.36 | 121.82 | 1586910 |
| 1734392100 | 126.1 | 4.15 | 3.40 | 123.14 | 127.2 | 122.68 | 2072224 |
| 1734132900 | 121.95 | -1.56 | -1.26 | 124.045 | 124.33 | 121.52 | 874128 |
| 1734046500 | 123.51 | 0.85 | 0.69 | 122.39 | 124.29 | 121.81 | 1192835 |
| 1733960100 | 122.66 | 1.44 | 1.19 | 122.095 | 124.96 | 121.32 | 2022726 |
| 1733873700 | 121.22 | -6.38 | -5.00 | 127.7 | 128.53 | 120.62 | 2299510 |
| 1733787300 | 127.6 | -3.51 | -2.68 | 130.235 | 130.565 | 127.45 | 1629079 |
| 1733528100 | 131.11 | 2.32 | 1.80 | 129.43 | 131.3 | 128.835 | 2083542 |
| 1733441700 | 128.79 | -0.26 | -0.20 | 129 | 130.24 | 128.505 | 1869707 |
| 1733355300 | 129.05 | 4.38 | 3.51 | 125.465 | 129.75 | 125.001 | 2399099 |
| 1733268900 | 124.67 | 1.38 | 1.12 | 123.225 | 124.86 | 122.09 | 1740487 |
| 1733182500 | 123.29 | 0.65 | 0.53 | 122.7 | 123.98 | 121.94 | 1708427 |
| 1732917840 | 122.64 | 0.21 | 0.17 | 122.94 | 124.2 | 122.58 | 931496 |
| 1732750500 | 122.43 | -7.17 | -5.53 | 129.01 | 129.08 | 122.12 | 1777003 |
| 1732664100 | 129.6 | 3.42 | 2.71 | 127.3701 | 129.96 | 127.04 | 2589855 |
| 1732577700 | 126.18 | 3.84 | 3.14 | 123.7 | 126.3 | 123.2 | 4688350 |
| 1732318500 | 122.34 | -4.34 | -3.43 | 135.1 | 135.4462 | 120.61 | 5298418 |
| 1732232100 | 126.68 | 3.23 | 2.62 | 125 | 128.04 | 123.56 | 4423524 |
| 1732145700 | 123.45 | 1.25 | 1.02 | 122.4 | 123.52 | 121.265 | 2401634 |
| 1732059300 | 122.2 | 2.86 | 2.40 | 119.315 | 122.29 | 118.7 | 2516400 |
| 1731972900 | 119.34 | 2.13 | 1.82 | 117.28 | 119.86 | 117.1885 | 1620779 |
| 1731713700 | 117.21 | -0.86 | -0.73 | 116.8 | 118.24 | 116.68 | 1964434 |
| 1731627300 | 118.07 | -1.61 | -1.35 | 119.005 | 119.02 | 116.07 | 1384479 |
| 1731540900 | 119.68 | -1.24 | -1.03 | 120.755 | 122.025 | 119.51 | 1407733 |
| 1731454500 | 120.92 | -1.01 | -0.83 | 122 | 122.55 | 120.38 | 1344088 |
| 1731368100 | 121.93 | -2.08 | -1.68 | 123.63 | 124.29 | 121.62 | 1039013 |
| 1731108900 | 124.01 | 1.18 | 0.96 | 123 | 125.015 | 123 | 1362871 |
| 1731022500 | 122.83 | 1.7 | 1.40 | 121 | 123.06 | 120.5343 | 1606156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
