NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201960.8561.4960.7361.0361.031,899,890
Dec 05, 201960.0060.4559.3660.0860.081,478,000
Dec 04, 201959.1659.6358.7159.3459.341,625,300
Dec 03, 201958.4358.6857.6458.5858.582,071,900
Dec 02, 201960.1060.7459.3859.4259.421,802,800
Nov 29, 201960.4761.0760.4760.5960.59838,700
Nov 27, 201960.5660.9260.1560.5560.551,654,900
Nov 26, 201962.4262.5960.1860.5160.514,633,600
Nov 25, 201961.7762.9861.2662.6562.652,196,200
Nov 22, 201960.9261.2860.4561.2361.232,502,200
Nov 21, 201961.6561.8560.6560.7060.702,246,700
Nov 20, 201962.3362.8761.0861.4461.442,471,300
Nov 19, 201963.8063.9362.0062.9062.902,972,800
Nov 18, 201962.5663.7962.1763.4963.492,389,800
Nov 15, 201962.4963.0761.7662.8762.872,456,800
Nov 14, 201959.8663.0059.5061.9861.987,650,100
Nov 13, 201960.0160.9459.9060.0760.074,392,100
Nov 12, 201960.1660.2459.5160.1460.141,997,000
Nov 11, 201959.2260.2058.9159.8759.871,978,100
Nov 08, 201958.6359.4958.2659.4159.411,597,700
Nov 07, 201958.3759.5058.2558.9458.941,742,100
Nov 06, 201959.3259.7057.8457.8857.882,771,300
Nov 05, 201957.9259.7157.7559.5359.532,665,900
Nov 04, 201957.9158.6957.4457.9257.922,201,300
Nov 01, 201956.4557.1155.6757.0957.092,216,900
Oct 31, 201956.1856.3655.4255.8855.881,983,400
Oct 30, 201955.2956.4155.0056.3756.371,558,800
Oct 29, 201955.7855.9355.3555.4755.471,645,600
Oct 28, 201956.3156.6455.6755.8655.862,229,800
Oct 25, 201955.5456.4055.2856.0156.011,437,200
Oct 24, 201956.3256.4754.7855.4555.451,560,100
Oct 23, 201955.2156.1255.1256.0156.011,689,200
Oct 22, 201954.6655.5954.1555.1855.181,508,300
Oct 21, 201954.1455.4353.9054.5754.572,665,100
Oct 18, 201953.9653.9853.0453.4953.491,759,400
Oct 17, 201953.4454.0453.2454.0254.021,582,400
Oct 16, 201953.1353.6452.9153.2253.221,327,600
Oct 15, 201952.2353.1151.8553.0453.041,735,900
Oct 14, 201951.5152.3851.2052.2052.201,762,900
Oct 11, 201950.4951.9150.3951.4951.492,056,800
Oct 10, 201949.0450.5348.8149.7849.783,954,800
Oct 09, 201951.0751.8450.9151.3751.371,401,800
Oct 08, 201951.4151.4250.5450.5650.561,887,200
Oct 07, 201951.9052.9051.8952.0352.031,670,000
Oct 04, 201951.6352.0951.1852.0652.061,774,900
Oct 03, 201950.7351.5250.2251.4251.422,184,000
Oct 03, 20190.48 Dividend
Oct 02, 201951.4451.6850.5351.3850.902,517,500
Oct 01, 201953.0753.5451.4951.9951.502,325,000
Sep 30, 201952.7353.1752.2752.5152.023,207,400
Sep 27, 201953.9354.6553.5853.9153.411,459,800
Sep 26, 201954.1354.1352.8853.6953.191,686,100
Sep 25, 201952.7854.0552.6153.8153.311,855,200
Sep 24, 201954.5254.6052.6352.9652.472,942,800
Sep 23, 201954.0354.8753.5054.5354.021,917,400
Sep 20, 201954.4254.8053.8154.1053.594,678,500
Sep 19, 201955.1055.4454.3154.4353.922,242,100
Sep 18, 201956.2456.5254.3054.9354.422,537,000
Sep 17, 201956.2756.8455.2156.5456.013,020,900
Sep 16, 201956.6457.0156.1056.8456.313,256,100
Sep 13, 201956.3756.8555.6056.5756.043,102,600
Sep 12, 201956.0556.6655.3156.3655.834,103,200
Sep 11, 201954.8356.2454.2656.2255.693,431,000
Sep 10, 201954.6255.0553.6654.5154.004,172,100
Sep 09, 201953.7554.9052.8954.7854.273,968,600
Sep 06, 201951.7652.2751.4951.9851.492,983,600
Sep 05, 201949.9751.8749.6051.7651.283,424,200
Sep 04, 201948.2049.2248.1749.1548.692,853,700
Sep 03, 201947.5147.8146.7047.4146.972,351,600
Aug 30, 201948.4548.8947.8448.0647.612,747,000
Aug 29, 201947.6548.2047.5147.9047.451,765,900
Aug 28, 201946.5947.3846.2446.8246.381,970,300
Aug 27, 201946.9446.9946.1046.5146.082,693,100
Aug 26, 201946.4146.8546.0946.5646.132,377,200
Aug 23, 201945.9546.8645.2245.4345.012,541,700
Aug 22, 201946.8647.3246.3046.7846.341,852,500
Aug 21, 201946.7347.3446.5646.8946.451,914,200
Aug 20, 201946.9246.9745.9746.0945.662,136,900
Aug 19, 201947.7047.8046.9647.0146.572,507,400
Aug 16, 201946.8447.0246.1046.7646.322,892,000
Aug 15, 201945.7248.0545.3746.4746.045,101,900
Aug 14, 201945.9846.3144.5544.7144.294,401,900
Aug 13, 201946.2148.0345.9446.9946.552,784,000
Aug 12, 201946.3946.4045.5246.1145.682,099,700
Aug 09, 201947.3747.5946.0346.5846.142,257,600
Aug 08, 201946.2847.9346.1847.7547.303,666,400
Aug 07, 201945.3746.4545.2546.2745.843,408,700
Aug 06, 201945.4846.3045.2646.0145.583,229,400
Aug 05, 201945.3146.4744.9545.1644.744,534,900
Aug 02, 201947.9048.0044.7946.0445.6117,339,200
Aug 01, 201958.4159.6957.3757.7157.173,081,800
Jul 31, 201959.5759.8457.7358.4957.942,144,300
Jul 30, 201958.8459.6158.6859.4958.931,478,200
Jul 29, 201958.1259.5157.4559.2458.692,470,000
Jul 26, 201958.9959.4158.3259.1158.561,698,700
Jul 25, 201958.8259.5358.5358.7358.181,400,400
Jul 24, 201958.7259.4558.1458.8258.271,627,100
Jul 23, 201959.2259.6558.3559.1058.551,349,100
Jul 22, 201959.4259.9258.6658.7058.151,637,700
Jul 19, 201959.1560.1858.7659.4258.862,168,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...