NetApp Inc (NTAP)
NASDAQ
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 | 14.065 | 11.8188311415 | 119.005 | 139 | 116.07 | 1977545 | 120.46514111 | CS |
| 4 | 14.09 | 11.8423264414 | 118.98 | 139 | 115.2 | 1588202 | 119.70551384 | CS |
| 12 | 6.08 | 4.78777856524 | 126.99 | 139 | 112.87 | 1558101 | 120.41943926 | CS |
| 26 | 21.54 | 19.3131892764 | 111.53 | 139 | 111.5 | 1745967 | 123.118441 | CS |
| 52 | 55.46 | 71.4598634197 | 77.61 | 139 | 77.3 | 1860223 | 108.76533958 | CS |
| 156 | 46.81 | 54.266172038 | 86.26 | 139 | 58.08 | 1854196 | 85.10178323 | CS |
| 260 | 71.42 | 115.847526358 | 61.65 | 139 | 34.66 | 1950714 | 73.46101133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730936100 | 121.13 | 4.73 | 4.06 | 119.32 | 121.5 | 118.83 | 2306064 |
| 1730849700 | 116.4 | 0.95 | 0.82 | 116.075 | 116.86 | 115.615 | 1395936 |
| 1730763300 | 115.45 | -0.65 | -0.56 | 115.99 | 116.665 | 115.25 | 1779342 |
| 1730500500 | 116.1 | 0.79 | 0.69 | 115.56 | 117.66 | 115.56 | 1896426 |
| 1730414100 | 115.31 | -3.45 | -2.91 | 118.18 | 118.205 | 115.2 | 1617230 |
| 1730327700 | 118.76 | -2.48 | -2.05 | 120.61 | 120.625 | 117.39 | 1569584 |
| 1730241300 | 121.24 | 0.83 | 0.69 | 120.67 | 122.33 | 120.07 | 923166 |
| 1730154900 | 120.41 | 1 | 0.84 | 119.85 | 120.815 | 119.845 | 1090056 |
| 1729895700 | 119.41 | -0.43 | -0.36 | 120.57 | 120.7 | 119.34 | 1158052 |
| 1729809300 | 119.84 | 0.83 | 0.70 | 118.98 | 120.08 | 118.2271 | 1380606 |
| 1729722900 | 119.01 | -0.74 | -0.62 | 118.63 | 121.2 | 118.63 | 1518322 |
| 1729636500 | 119.75 | -5.57 | -4.44 | 123 | 123.13 | 118.4201 | 1756790 |
| 1729550100 | 125.32 | -1.21 | -0.96 | 125.65 | 126.9799 | 124.86 | 1127199 |
| 1729290900 | 126.53 | -0.16 | -0.13 | 127.37 | 127.37 | 125.12 | 1027513 |
| 1729204500 | 126.69 | 0.81 | 0.65 | 127.19 | 127.75 | 126.4 | 885296 |
| 1729118100 | 125.875 | 0.5 | 0.39 | 125.57 | 126.52343 | 125.43 | 872872 |
| 1729031700 | 125.38 | -1.48 | -1.17 | 127.3 | 128.25 | 125.24 | 1206493 |
| 1728945300 | 126.86 | -0.07 | -0.06 | 127.13 | 127.8 | 126.66 | 824491 |
| 1728686100 | 126.93 | 1.95 | 1.56 | 125 | 127.36 | 125 | 884932 |
| 1728599700 | 124.98 | -2.29 | -1.80 | 126.45 | 126.93 | 124.59 | 1433606 |
| 1728513300 | 127.27 | 0.72 | 0.57 | 126.06 | 127.5 | 125.4 | 1344423 |
| 1728426900 | 126.55 | 2.67 | 2.16 | 124.68 | 126.66 | 124.6 | 1183916 |
| 1728340500 | 123.88 | 0.49 | 0.40 | 122.73 | 124.74 | 122.73 | 893467 |
| 1728081300 | 123.39 | 0.68 | 0.55 | 123.63 | 123.7 | 122.1 | 828517 |
| 1727994900 | 122.71 | -0.31 | -0.25 | 123.11 | 123.45 | 121.92 | 984523 |
| 1727908500 | 123.02 | 1.71 | 1.41 | 121.04 | 124.18 | 121.04 | 1101662 |
| 1727822100 | 121.31 | -2.2 | -1.78 | 123.51 | 123.73 | 120.92 | 1318778 |
| 1727735520 | 123.51 | 2.27 | 1.87 | 121.615 | 123.68 | 121.482 | 1638780 |
| 1727476500 | 121.24 | -3.21 | -2.58 | 124.45 | 124.685 | 121.1 | 1302113 |
| 1727390100 | 124.45 | 2.77 | 2.28 | 123.5 | 125.04 | 123.13 | 1619914 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
