Australia markets open in 1 hour 37 minutes

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.75+0.36 (+0.40%)
At close: 04:00PM EST
89.75 0.00 (0.00%)
After hours: 04:16PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202389.5090.6089.2289.7589.752,211,332
08 Dec 202389.0890.2288.9389.3989.391,633,600
07 Dec 202389.7190.4988.9089.0889.082,161,200
06 Dec 202391.0091.3989.2389.4089.402,282,500
05 Dec 202390.3190.8590.0190.5890.581,906,700
04 Dec 202390.8690.9689.4390.3190.312,450,700
01 Dec 202389.4191.7889.3291.2891.282,733,500
30 Nov 202389.2791.6088.6391.3991.396,731,400
29 Nov 202386.8991.3586.2589.5489.548,403,200
28 Nov 202377.8778.6977.5678.1178.112,572,300
27 Nov 202378.0978.6277.7578.0978.091,451,100
24 Nov 202377.9978.3677.7378.3478.34466,000
22 Nov 202377.6578.6377.4677.9977.99814,800
21 Nov 202377.6177.8877.3077.4377.431,251,800
20 Nov 202377.3178.3377.0877.9477.941,069,100
17 Nov 202377.2077.9876.8977.5277.521,227,900
16 Nov 202378.1378.1376.4176.7976.791,803,400
15 Nov 202378.7179.6378.5578.9278.921,652,200
14 Nov 202377.7478.8777.3578.7078.701,383,500
13 Nov 202377.0777.0776.4476.7476.74737,100
10 Nov 202376.0577.2575.7477.1477.14996,100
09 Nov 202376.0576.4775.3275.8275.82906,300
08 Nov 202375.8075.8174.8375.7775.771,563,100
07 Nov 202375.8276.3475.5075.6075.60865,200
06 Nov 202375.9175.9775.3675.8275.821,158,700
03 Nov 202375.1276.4474.9875.9075.901,043,600
02 Nov 202373.7175.1373.6374.7374.732,153,900
01 Nov 202372.7873.3672.3873.3573.351,005,100
31 Oct 202371.2872.9971.1872.7872.781,474,500
30 Oct 202372.1472.4470.8271.1871.181,274,100
27 Oct 202371.5172.6271.2571.8171.811,087,200
26 Oct 202372.5772.9471.3071.4371.431,243,100
25 Oct 202373.1973.9172.2572.4872.481,340,100
24 Oct 202373.3174.8273.3073.8473.841,696,500
23 Oct 202373.4574.1371.9873.2773.271,617,000
20 Oct 202375.0475.1973.5874.2974.294,934,300
19 Oct 202375.8776.1874.8575.0475.041,304,400
18 Oct 202376.6176.6875.6875.7775.771,657,300
17 Oct 202375.5076.9975.4976.9276.921,959,600
16 Oct 202375.2876.1374.9675.9575.951,585,900
13 Oct 202376.2576.7374.1674.9674.961,694,000
12 Oct 202377.3777.5175.6175.9375.931,460,000
11 Oct 202375.9577.1175.9177.0577.051,568,100
10 Oct 202376.2076.6075.8676.0076.001,380,400
09 Oct 202375.2376.3675.0276.0376.031,517,000
06 Oct 202375.3475.9275.0975.4775.471,636,700
05 Oct 202374.8375.8774.7275.5275.521,121,200
05 Oct 20230.5 Dividend
04 Oct 202374.8575.5874.4175.3374.831,163,100
03 Oct 202375.5876.2274.5174.8674.361,035,100
02 Oct 202375.9376.1975.4375.8075.301,284,600
29 Sept 202376.6576.8475.6175.8875.381,545,100
28 Sept 202375.2176.7275.1276.2575.741,887,700
27 Sept 202375.3975.8074.4374.9574.451,174,700
26 Sept 202375.1875.7074.7974.8574.351,618,600
25 Sept 202375.4476.4675.2475.5175.011,443,100
22 Sept 202376.0776.6775.8776.0275.521,145,100
21 Sept 202375.4676.4775.4075.9075.401,499,900
20 Sept 202376.4877.0775.9776.0875.581,923,500
19 Sept 202376.0876.7175.7876.0475.541,483,800
18 Sept 202376.1376.5575.4676.1775.661,937,100
15 Sept 202378.1978.5877.4277.7277.203,999,300
14 Sept 202378.2578.6677.8978.5578.031,487,900
13 Sept 202378.2078.4977.6377.9777.451,564,500
12 Sept 202378.1179.0277.9278.3277.801,285,900
11 Sept 202379.5879.7377.8378.5378.011,351,500
08 Sept 202379.1279.5678.8179.0978.571,263,900
07 Sept 202379.1979.1978.1378.8678.342,023,400
06 Sept 202379.2679.9678.8779.9279.391,718,400
05 Sept 202378.7479.9478.5679.4978.962,467,500
01 Sept 202377.4677.9777.1477.6077.082,306,300
31 Aug 202376.8176.9076.1976.7076.193,068,800
30 Aug 202376.2876.5575.5176.4375.921,784,500
29 Aug 202375.9076.8275.6776.4275.911,354,300
28 Aug 202375.2576.1475.0976.0175.511,376,500
25 Aug 202376.0076.5774.1474.7274.222,059,800
24 Aug 202375.2877.3474.5475.5375.033,427,200
23 Aug 202376.8077.2275.9376.5376.023,389,700
22 Aug 202376.4977.1176.0376.5176.002,401,400
21 Aug 202375.5976.6375.5376.4675.952,381,100
18 Aug 202374.4675.9874.3875.3174.812,159,900
17 Aug 202375.9575.9574.9775.0374.532,547,300
16 Aug 202376.0076.5775.2875.4174.911,718,200
15 Aug 202376.7377.1776.1276.2975.781,997,500
14 Aug 202376.5976.9176.0576.4575.941,408,000
11 Aug 202376.5777.3776.5076.7676.251,265,500
10 Aug 202377.2477.7776.5976.8476.332,166,100
09 Aug 202377.7177.8276.8076.9176.402,091,600
08 Aug 202377.7778.1277.2777.8977.371,780,500
07 Aug 202378.4678.5677.8378.2977.771,403,100
04 Aug 202379.4179.4677.6677.7877.261,982,800
03 Aug 202377.9779.7177.7179.3278.791,889,500
02 Aug 202378.1380.0278.0278.4677.942,325,900
01 Aug 202377.5079.0977.4178.8778.351,625,300
31 July 202377.5178.3077.4978.0177.493,511,500
28 July 202378.8278.8276.8377.2476.732,287,400
27 July 202378.9079.5078.1278.2377.711,671,700
26 July 202379.4779.8877.2878.4077.882,339,900
25 July 202378.4579.3878.4579.0678.541,861,500
24 July 202379.8080.3678.2378.4577.932,805,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...