Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NetApp (NQ: NTAP )

124.01 +1.18 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 123.00 125.02 123.00 124.01 1,367,650 +1.18(+0.96%)
Nov 07, 2024 121.50 123.06 120.53 122.83 1,619,409 +1.70(+1.40%)
Nov 06, 2024 120.37 121.50 118.83 121.13 2,337,689 +4.73(+4.06%)
Nov 05, 2024 115.46 116.86 115.46 116.40 1,412,351 +0.95(+0.82%)
Nov 04, 2024 115.99 116.67 115.25 115.45 1,780,687 -0.65(-0.56%)
Nov 01, 2024 115.56 117.66 115.56 116.10 1,901,457 +0.79(+0.69%)
Oct 31, 2024 118.18 118.20 115.20 115.31 1,630,268 -3.45(-2.91%)
Oct 30, 2024 120.06 120.62 117.39 118.76 1,587,349 -2.48(-2.05%)
Oct 29, 2024 120.60 122.33 120.07 121.24 929,833 +0.83(+0.69%)
Oct 28, 2024 119.85 120.81 119.20 120.41 1,112,169 +1.00(+0.84%)
Oct 25, 2024 120.47 120.70 119.34 119.41 1,158,132 -0.43(-0.36%)
Oct 24, 2024 118.98 120.08 118.23 119.84 1,385,752 +0.83(+0.70%)
Oct 23, 2024 118.63 121.20 118.63 119.01 1,524,160 -0.74(-0.62%)
Oct 22, 2024 124.00 124.11 118.42 119.75 1,786,597 -5.57(-4.44%)
Oct 21, 2024 125.65 126.98 124.86 125.32 1,127,199 -1.21(-0.96%)
Oct 18, 2024 127.37 127.37 125.12 126.53 1,027,522 -0.16(-0.13%)
Oct 17, 2024 127.19 127.75 126.40 126.69 885,300 +0.81(+0.65%)
Oct 16, 2024 125.57 126.52 125.43 125.88 874,162 +0.50(+0.39%)
Oct 15, 2024 127.30 128.25 125.24 125.38 1,206,493 -1.48(-1.17%)
Oct 14, 2024 127.13 127.80 126.66 126.86 824,491 -0.07(-0.06%)
Oct 11, 2024 125.00 127.36 125.00 126.93 891,299 +1.95(+1.56%)
Oct 10, 2024 126.45 126.94 124.59 124.98 1,438,660 -2.29(-1.80%)
Oct 09, 2024 126.06 127.50 125.40 127.27 1,344,500 +0.72(+0.57%)
Oct 08, 2024 124.68 126.66 124.23 126.55 1,222,768 +2.67(+2.16%)
Oct 07, 2024 122.73 124.74 122.35 123.88 915,912 +0.49(+0.40%)
Oct 04, 2024 123.91 123.91 122.10 123.39 845,154 +1.20(+0.98%)
Oct 03, 2024 121.89 122.93 121.40 122.19 1,003,458 -0.31(-0.25%)
Oct 02, 2024 120.75 123.65 120.75 122.50 1,127,279 +1.70(+1.41%)
Oct 01, 2024 122.99 123.21 120.41 120.80 1,371,796 -2.19(-1.78%)
Sep 30, 2024 120.75 123.16 120.61 122.99 1,680,113 +2.26(+1.87%)
Sep 27, 2024 123.92 124.16 120.59 120.73 1,307,674 -3.20(-2.58%)
Sep 26, 2024 122.98 124.51 122.61 123.92 1,626,812 +2.76(+2.28%)
Sep 25, 2024 122.33 122.88 120.64 121.16 1,517,720 -1.27(-1.03%)
Sep 24, 2024 123.08 123.22 121.12 122.43 1,700,639 +0.03(+0.02%)
Sep 23, 2024 122.20 122.64 121.26 122.40 1,326,646 +0.70(+0.57%)
Sep 20, 2024 119.27 121.75 119.15 121.70 3,207,293 +2.13(+1.78%)
Sep 19, 2024 121.48 121.49 119.39 119.57 1,224,590 +0.73(+0.61%)
Sep 18, 2024 119.21 120.76 118.46 118.84 1,209,426 +0.31(+0.26%)
Sep 17, 2024 118.27 119.81 117.79 118.54 1,223,784 +1.17(+1.00%)
Sep 16, 2024 116.00 117.57 115.52 117.36 1,450,458 +0.54(+0.46%)
Sep 13, 2024 115.93 117.62 115.64 116.82 1,535,788 +0.86(+0.74%)
Sep 12, 2024 115.34 116.78 114.49 115.97 1,594,795 +0.81(+0.70%)
Sep 11, 2024 114.66 115.36 112.39 115.16 1,724,771 +0.68(+0.59%)
Sep 10, 2024 114.20 114.81 113.05 114.48 1,394,174 +0.37(+0.32%)
Sep 09, 2024 115.16 115.74 113.62 114.11 2,281,861 +0.42(+0.37%)
Sep 06, 2024 116.15 117.07 113.20 113.70 1,738,047 -2.63(-2.26%)
Sep 05, 2024 117.39 118.03 115.46 116.33 2,466,094 -2.25(-1.90%)
Sep 04, 2024 117.85 118.75 116.20 118.58 1,525,907 +0.13(+0.11%)
Sep 03, 2024 122.18 122.22 117.53 118.45 2,582,746 -1.76(-1.47%)
Aug 30, 2024 119.19 120.60 117.79 120.21 3,033,293 +1.51(+1.27%)
Aug 29, 2024 124.55 125.58 118.64 118.69 4,091,687 -12.66(-9.64%)
Aug 28, 2024 130.68 133.08 130.44 131.35 1,916,613 -1.21(-0.91%)
Aug 27, 2024 130.99 132.74 130.27 132.56 1,886,677 +0.62(+0.47%)
Aug 26, 2024 132.11 133.19 131.19 131.94 985,131 -0.62(-0.47%)
Aug 23, 2024 132.45 132.98 131.68 132.56 1,228,972 +1.48(+1.13%)
Aug 22, 2024 132.85 133.80 130.68 131.07 1,182,637 -1.77(-1.33%)
Aug 21, 2024 131.35 133.29 131.05 132.84 1,078,587 +2.01(+1.54%)
Aug 20, 2024 131.19 131.54 130.55 130.83 1,410,784 -0.31(-0.24%)
Aug 19, 2024 129.39 131.39 129.04 131.14 1,465,209 +1.19(+0.92%)
Aug 16, 2024 130.11 130.88 128.83 129.95 1,380,800 -0.93(-0.71%)
Aug 15, 2024 128.28 131.02 128.24 130.87 1,896,644 +4.30(+3.40%)
Aug 14, 2024 125.75 127.20 125.64 126.57 1,168,039 +1.23(+0.98%)
Aug 13, 2024 123.31 126.00 123.21 125.34 1,498,566 +2.93(+2.39%)
Aug 12, 2024 121.97 123.50 121.87 122.41 1,174,526 +0.44(+0.36%)
Aug 09, 2024 118.31 122.29 117.50 121.97 1,305,653 +3.26(+2.74%)
Aug 08, 2024 117.45 118.87 115.74 118.72 1,191,039 +2.98(+2.57%)
Aug 07, 2024 117.67 119.37 115.43 115.74 1,867,159 -0.85(-0.73%)
Aug 06, 2024 115.80 118.36 115.32 116.58 1,568,031 +1.46(+1.27%)
Aug 05, 2024 113.34 115.54 112.70 115.12 2,214,074 -3.43(-2.89%)
Aug 02, 2024 119.70 120.07 117.11 118.55 2,397,427 -3.44(-2.82%)
Aug 01, 2024 125.89 127.58 120.86 121.99 1,809,222 -4.45(-3.52%)
Jul 31, 2024 124.53 126.67 123.20 126.44 2,095,193 +4.39(+3.60%)
Jul 30, 2024 125.27 125.96 121.29 122.05 1,698,390 -2.41(-1.94%)
Jul 29, 2024 126.40 126.40 124.03 124.46 1,036,516 -1.16(-0.92%)
Jul 26, 2024 126.36 126.36 124.68 125.61 1,200,052 +0.59(+0.47%)
Jul 25, 2024 125.04 126.93 123.00 125.03 1,472,571 -0.14(-0.11%)
Jul 24, 2024 128.09 128.49 124.94 125.17 1,536,814 -3.48(-2.71%)
Jul 23, 2024 127.73 128.79 127.22 128.65 1,050,254 +0.86(+0.67%)
Jul 22, 2024 126.96 128.34 126.62 127.80 1,134,633 +2.11(+1.68%)
Jul 19, 2024 125.91 126.37 125.27 125.69 1,225,837 +0.13(+0.10%)
Jul 18, 2024 127.78 128.01 124.56 125.56 1,784,294 -1.32(-1.04%)
Jul 17, 2024 129.01 129.23 126.26 126.88 1,842,075 -4.15(-3.17%)
Jul 16, 2024 130.19 131.08 128.25 131.03 1,826,142 +1.21(+0.93%)
Jul 15, 2024 129.86 130.84 129.12 129.83 1,543,781 +0.21(+0.16%)
Jul 12, 2024 131.31 131.48 129.49 129.62 1,563,677 -1.28(-0.98%)
Jul 11, 2024 134.04 134.40 130.88 130.90 2,275,778 -3.15(-2.35%)
Jul 10, 2024 132.51 134.44 132.32 134.05 1,927,914 +2.52(+1.92%)
Jul 09, 2024 129.47 132.37 129.24 131.53 2,173,697 +1.96(+1.51%)
Jul 08, 2024 129.18 130.50 128.70 129.57 1,695,444 +1.03(+0.80%)
Jul 05, 2024 129.17 129.50 127.58 128.54 1,441,223 -0.65(-0.50%)
Jul 03, 2024 128.95 129.49 127.66 129.19 911,531 +0.38(+0.29%)
Jul 02, 2024 127.70 129.58 127.68 128.81 1,765,968 -0.36(-0.28%)
Jul 01, 2024 128.40 129.94 127.54 129.17 2,488,549 +1.43(+1.12%)
Jun 28, 2024 128.41 129.11 127.26 127.74 3,223,713 -0.23(-0.18%)
Jun 27, 2024 127.22 128.30 127.03 127.97 1,588,168 +0.59(+0.47%)
Jun 26, 2024 126.11 127.45 125.39 127.38 2,040,682 +0.69(+0.55%)
Jun 25, 2024 125.66 127.02 125.32 126.68 1,997,363 +1.34(+1.07%)
Jun 24, 2024 125.70 127.29 125.33 125.34 1,812,019 -1.25(-0.99%)
Jun 21, 2024 125.86 127.45 124.64 126.59 4,323,282 +0.17(+0.13%)
Jun 20, 2024 127.94 129.79 125.56 126.42 3,064,995 -1.23(-0.96%)
Jun 18, 2024 125.17 128.59 125.13 127.65 2,597,114 +2.65(+2.12%)
Jun 17, 2024 125.29 126.25 122.56 125.00 1,950,242 -0.13(-0.10%)
Jun 14, 2024 125.00 126.12 124.78 125.13 1,410,224 -1.12(-0.89%)
Jun 13, 2024 124.39 126.58 124.25 126.25 1,617,685 +1.56(+1.25%)
Jun 12, 2024 125.24 126.92 124.21 124.70 2,257,985 +0.26(+0.21%)
Jun 11, 2024 121.80 124.75 121.34 124.44 2,873,806 +2.54(+2.09%)
Jun 10, 2024 119.43 121.90 119.29 121.90 1,664,651 +1.91(+1.59%)
Jun 07, 2024 119.97 120.53 119.02 119.99 1,395,078 -0.49(-0.40%)
Jun 06, 2024 120.99 121.22 119.42 120.47 2,418,228 -0.78(-0.65%)
Jun 05, 2024 119.01 121.30 118.66 121.26 2,390,379 +3.23(+2.74%)
Jun 04, 2024 118.02 118.74 116.95 118.02 2,643,871 +0.04(+0.03%)
Jun 03, 2024 116.96 118.18 114.08 117.98 3,758,807 -1.46(-1.22%)
May 31, 2024 118.52 120.48 115.55 119.44 6,179,212 +3.90(+3.37%)
May 30, 2024 117.70 117.70 115.36 115.54 3,699,107 -0.99(-0.85%)
May 29, 2024 115.52 117.09 115.42 116.53 2,731,068 -0.51(-0.43%)
May 28, 2024 114.99 117.39 114.77 117.04 3,265,799 +2.32(+2.02%)
May 24, 2024 113.77 115.06 113.47 114.72 1,362,400 +1.62(+1.43%)
May 23, 2024 114.58 115.00 112.89 113.10 1,561,446 -0.07(-0.06%)
May 22, 2024 112.51 113.28 112.17 113.17 1,759,984 +1.15(+1.03%)
May 21, 2024 110.61 112.19 110.61 112.02 1,707,767 +0.66(+0.60%)
May 20, 2024 109.91 111.55 109.44 111.36 2,114,926 +1.80(+1.64%)
May 17, 2024 109.65 109.91 108.97 109.56 2,276,523 +0.71(+0.66%)
May 16, 2024 109.16 109.90 108.80 108.85 1,558,021 -0.86(-0.79%)
May 15, 2024 108.60 109.99 108.32 109.71 2,896,774 +1.57(+1.45%)
May 14, 2024 107.74 108.57 107.17 108.14 2,989,341 +0.88(+0.82%)
May 13, 2024 108.12 108.39 107.00 107.26 1,856,744 -0.35(-0.32%)
May 10, 2024 107.95 108.21 106.83 107.61 1,717,517 +0.32(+0.30%)
May 09, 2024 108.56 108.83 106.32 107.29 1,867,343 -1.29(-1.19%)
May 08, 2024 106.12 108.62 105.96 108.58 1,717,565 +2.10(+1.98%)
May 07, 2024 107.39 107.92 105.97 106.48 1,336,016 -0.59(-0.55%)
May 06, 2024 104.39 107.21 104.28 107.06 3,410,029 +3.28(+3.16%)
May 03, 2024 102.40 103.87 102.20 103.78 2,483,999 +2.50(+2.47%)
May 02, 2024 101.16 101.56 99.42 101.28 1,206,515 +1.12(+1.12%)
May 01, 2024 100.53 101.79 100.05 100.16 1,020,772 -1.21(-1.19%)
Apr 30, 2024 100.98 102.38 100.98 101.37 1,284,747 -0.27(-0.26%)
Apr 29, 2024 100.68 101.90 100.62 101.64 1,389,899 +1.14(+1.13%)
Apr 26, 2024 100.35 101.21 99.42 100.50 2,142,400 +0.39(+0.39%)
Apr 25, 2024 98.57 100.65 98.04 100.11 1,594,575 +0.87(+0.88%)
Apr 24, 2024 99.46 100.50 98.47 99.24 1,303,301 +0.63(+0.64%)
Apr 23, 2024 97.54 99.03 97.09 98.60 1,761,058 +1.50(+1.54%)
Apr 22, 2024 97.93 97.95 96.51 97.11 1,845,655 -0.04(-0.04%)
Apr 19, 2024 99.02 99.91 96.95 97.15 1,706,505 -2.17(-2.19%)
Apr 18, 2024 100.20 101.05 98.91 99.32 1,040,206 -0.76(-0.76%)
Apr 17, 2024 102.48 102.48 99.71 100.08 1,119,994 -1.62(-1.59%)
Apr 16, 2024 101.43 101.94 100.47 101.70 1,373,653 +0.17(+0.17%)
Apr 15, 2024 101.96 102.77 101.01 101.53 1,918,151 +0.55(+0.55%)
Apr 12, 2024 102.86 103.14 100.83 100.97 1,357,975 -3.02(-2.91%)
Apr 11, 2024 102.45 104.09 101.93 104.00 1,331,509 +2.24(+2.20%)
Apr 10, 2024 102.17 102.57 101.23 101.76 1,119,087 -1.54(-1.49%)
Apr 09, 2024 105.17 106.02 102.65 103.30 1,292,743 -1.66(-1.58%)
Apr 08, 2024 104.73 105.20 104.00 104.95 1,594,605 +0.76(+0.73%)
Apr 05, 2024 104.48 104.59 103.31 104.19 1,025,710 +0.25(+0.24%)
Apr 04, 2024 106.53 107.93 103.59 103.94 2,573,498 -1.17(-1.11%)
Apr 03, 2024 102.99 105.51 102.92 105.11 1,832,372 +1.74(+1.68%)
Apr 02, 2024 102.87 103.40 102.25 103.37 1,004,328 -0.32(-0.30%)
Apr 01, 2024 103.38 104.13 103.16 103.69 1,491,937 +0.07(+0.07%)
Mar 28, 2024 103.62 103.76 103.45 103.62 1,437,457 -0.25(-0.24%)
Mar 27, 2024 104.11 104.11 102.96 103.87 968,743 +0.49(+0.48%)
Mar 26, 2024 104.07 104.42 103.29 103.37 1,209,935 -0.20(-0.19%)
Mar 25, 2024 103.19 104.22 102.76 103.57 1,229,937 +0.19(+0.18%)
Mar 22, 2024 103.91 103.92 102.92 103.38 1,053,569 -0.34(-0.32%)
Mar 21, 2024 103.65 104.18 103.03 103.72 1,450,885 +0.62(+0.60%)
Mar 20, 2024 101.67 103.11 101.61 103.10 1,751,384 +1.12(+1.09%)
Mar 19, 2024 100.13 102.07 99.36 101.98 1,595,349 +1.49(+1.48%)
Mar 18, 2024 101.28 101.73 100.45 100.49 1,562,560 -0.54(-0.54%)
Mar 15, 2024 99.95 101.10 99.77 101.03 7,111,515 +0.22(+0.22%)
Mar 14, 2024 101.68 101.88 100.24 100.82 2,034,090 -1.05(-1.03%)
Mar 13, 2024 101.47 101.86 100.20 101.86 2,452,548 +0.65(+0.64%)
Mar 12, 2024 102.39 102.62 100.61 101.21 1,770,395 -0.24(-0.23%)
Mar 11, 2024 101.53 102.03 100.56 101.45 1,656,575 -0.48(-0.47%)
Mar 08, 2024 103.43 104.44 101.92 101.93 1,652,337 -0.98(-0.95%)
Mar 07, 2024 104.16 104.43 102.31 102.91 2,385,379 -0.54(-0.52%)
Mar 06, 2024 102.54 105.00 101.05 103.45 2,747,836 +2.09(+2.06%)
Mar 05, 2024 102.09 102.36 100.25 101.36 3,072,042 -0.64(-0.63%)
Mar 04, 2024 104.64 106.13 101.64 102.00 4,437,469 -1.95(-1.88%)
Mar 01, 2024 104.52 111.03 103.58 103.95 13,075,771 +15.98(+18.17%)
Feb 29, 2024 88.51 88.51 87.35 87.97 4,844,106 +1.08(+1.24%)
Feb 28, 2024 85.44 87.24 85.32 86.90 1,876,619 +0.85(+0.99%)
Feb 27, 2024 86.60 86.81 85.86 86.05 1,318,131 -0.26(-0.30%)
Feb 26, 2024 86.28 86.99 85.92 86.30 1,270,560 +0.03(+0.03%)
Feb 23, 2024 85.48 86.45 84.85 86.28 1,623,761 +1.35(+1.59%)
Feb 22, 2024 84.56 85.48 84.18 84.92 1,761,053 +1.41(+1.69%)
Feb 21, 2024 83.96 83.96 82.72 83.51 1,385,705 -0.85(-1.01%)
Feb 20, 2024 84.17 84.82 83.72 84.36 1,566,550 -0.25(-0.29%)
Feb 16, 2024 86.14 86.38 84.54 84.61 1,211,062 -1.54(-1.79%)
Feb 15, 2024 86.65 87.44 85.34 86.15 1,706,293 -0.48(-0.56%)
Feb 14, 2024 86.73 87.12 86.25 86.63 1,556,128 +0.51(+0.60%)
Feb 13, 2024 87.80 87.95 85.46 86.12 1,329,331 -3.38(-3.77%)
Feb 12, 2024 88.80 89.78 88.67 89.49 1,480,675 +0.80(+0.90%)
Feb 09, 2024 87.92 89.18 87.64 88.69 1,423,974 +0.92(+1.05%)
Feb 08, 2024 86.35 88.34 86.08 87.78 1,403,876 +1.67(+1.94%)
Feb 07, 2024 86.76 86.85 85.67 86.11 1,245,556 -0.37(-0.42%)
Feb 06, 2024 86.50 86.75 85.65 86.47 1,136,906 +0.39(+0.46%)
Feb 05, 2024 86.49 86.55 85.30 86.08 1,359,119 -0.63(-0.73%)
Feb 02, 2024 86.28 87.24 85.81 86.71 868,436 +0.39(+0.45%)
Feb 01, 2024 85.92 86.54 85.35 86.32 954,473 +0.25(+0.29%)
Jan 31, 2024 87.36 87.51 85.99 86.08 1,670,770 -1.73(-1.97%)
Jan 30, 2024 87.81 88.59 87.54 87.81 1,718,404 +0.45(+0.52%)
Jan 29, 2024 86.93 87.37 86.43 87.35 1,152,351 +0.42(+0.49%)
Jan 26, 2024 88.11 88.12 86.51 86.93 1,572,367 -1.16(-1.32%)
Jan 25, 2024 88.05 88.18 87.66 88.09 1,079,668 +0.54(+0.62%)
Jan 24, 2024 87.76 88.34 87.21 87.55 1,446,932 +0.52(+0.60%)
Jan 23, 2024 87.46 87.77 86.85 87.03 1,863,815 -0.45(-0.52%)
Jan 22, 2024 87.57 87.79 87.03 87.48 1,439,438 +0.80(+0.92%)
Jan 19, 2024 85.64 86.94 85.29 86.68 5,473,662 +1.33(+1.56%)
Jan 18, 2024 85.19 85.38 83.94 85.35 1,715,306 +1.02(+1.21%)
Jan 17, 2024 84.44 84.66 83.48 84.33 1,783,553 -0.52(-0.62%)
Jan 16, 2024 84.53 85.11 83.72 84.85 2,351,748 -0.70(-0.82%)
Jan 12, 2024 86.16 86.43 85.23 85.55 1,250,921 -0.28(-0.32%)
Jan 11, 2024 85.53 86.29 84.72 85.83 1,365,674 +0.29(+0.33%)
Jan 10, 2024 85.16 85.81 84.90 85.54 1,245,014 +0.58(+0.69%)
Jan 09, 2024 84.24 85.21 83.97 84.96 1,706,223 +0.09(+0.10%)
Jan 08, 2024 82.77 84.91 82.54 84.87 1,845,502 +0.90(+1.07%)
Jan 05, 2024 84.75 85.39 83.93 83.98 1,505,920 -0.98(-1.15%)
Jan 04, 2024 84.64 85.49 84.59 84.95 1,388,323 +0.25(+0.29%)
Jan 03, 2024 84.60 85.37 84.31 84.71 1,859,172 +0.10(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.