NetApp

NTAP
🏛️ usa →
118.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 99.62 100.53 99.35 99.42 35.0K
09:32 99.39 99.75 99.39 99.67 14.9K
09:33 99.67 99.86 99.56 99.56 3.3K
09:34 99.56 99.60 99.51 99.60 1.4K
09:35 99.74 99.91 99.74 99.91 6.2K
09:36 99.86 99.99 99.60 99.75 1.5K
09:37 99.75 99.95 99.73 99.95 0.9K
09:38 99.91 99.91 99.91 99.91 2.2K
09:39 99.91 99.91 99.81 99.81 3.3K
09:40 99.92 100.03 99.92 100.03 1.5K
09:41 100.03 100.14 100.03 100.14 1.3K
09:42 100.12 100.12 99.84 99.93 1.7K
09:43 99.93 99.93 99.77 99.86 2.0K
09:44 99.96 100.08 99.96 100.08 4.4K
09:45 100.10 100.21 100.10 100.20 3.5K
09:46 100.20 100.20 100.10 100.19 6.3K
09:47 100.26 100.26 100.17 100.21 1.2K
09:48 100.27 100.32 100.26 100.32 5.9K
09:49 100.32 100.44 100.32 100.44 1.1K
09:50 100.37 100.50 100.37 100.43 7.4K
09:51 100.43 100.43 100.35 100.36 19.1K
09:52 100.36 100.40 100.36 100.36 1.5K
09:53 100.49 100.55 100.49 100.55 1.9K
09:54 100.55 100.55 100.54 100.54 3.6K
09:55 100.54 100.54 100.45 100.45 3.2K
09:56 100.40 100.57 100.40 100.57 4.1K
09:57 100.58 100.58 100.46 100.51 8.1K
09:58 100.51 100.51 100.46 100.46 0.6K
09:59 100.46 100.46 100.46 100.46 0.7K
10:00 100.46 100.46 100.44 100.44 1.7K
10:01 100.44 100.53 100.44 100.53 2.1K
10:02 100.53 100.67 100.52 100.67 3.5K
10:03 100.72 100.81 100.72 100.80 2.0K
10:04 100.73 100.73 100.73 100.73 4.4K
10:05 100.73 100.79 100.73 100.79 1.7K
10:06 100.80 100.84 100.77 100.84 2.4K
10:07 100.84 100.90 100.84 100.89 0.9K
10:08 101.03 101.03 100.98 101.00 5.1K
10:09 100.99 101.00 100.98 101.00 4.7K
10:10 101.13 101.14 101.08 101.14 11.1K
10:11 101.14 101.14 101.06 101.12 1.5K
10:12 101.05 101.13 101.05 101.08 4.7K
10:13 101.08 101.08 101.00 101.04 4.8K
10:14 101.01 101.01 100.98 100.98 2.3K
10:15 100.98 100.98 100.88 100.95 2.6K
10:16 100.97 101.01 100.97 101.01 1.1K
10:17 101.03 101.10 101.03 101.10 3.9K
10:18 101.10 101.14 101.10 101.13 2.3K
10:19 101.13 101.13 101.13 101.13 0.7K
10:20 101.13 101.13 101.13 101.13 1.4K
10:21 101.13 101.17 101.13 101.13 2.4K
10:22 101.10 101.13 101.10 101.11 2.9K
10:23 101.09 101.11 101.09 101.09 4.5K
10:24 101.09 101.13 101.09 101.10 7.7K
10:25 101.08 101.10 101.08 101.10 0.6K
10:26 101.02 101.05 100.99 100.99 3.2K
10:27 100.91 100.91 100.88 100.89 1.6K
10:28 100.82 100.82 100.79 100.79 1.7K
10:29 100.78 100.78 100.77 100.77 2.6K
10:30 100.80 100.89 100.80 100.89 3.1K
10:31 100.89 100.94 100.83 100.83 1.5K
10:32 100.83 100.83 100.83 100.83 0.8K
10:33 100.83 100.89 100.83 100.89 2.0K
10:34 100.88 100.99 100.88 100.99 1.9K
10:35 100.99 101.09 100.99 101.09 4.1K
10:36 101.04 101.04 101.04 101.04 1.3K
10:37 101.04 101.04 101.04 101.04 0.3K
10:38 101.05 101.08 101.05 101.08 1.0K
10:39 101.11 101.14 101.11 101.14 4.5K
10:40 101.14 101.14 101.11 101.11 2.5K
10:41 101.11 101.11 101.06 101.06 1.0K
10:42 101.09 101.10 101.04 101.04 1.2K
10:43 101.11 101.13 101.11 101.12 2.3K
10:44 101.12 101.13 101.04 101.04 3.8K
10:45 101.06 101.06 101.05 101.05 1.6K
10:46 101.05 101.14 101.05 101.10 1.5K
10:47 101.05 101.05 101.03 101.03 2.5K
10:48 101.03 101.04 101.03 101.04 1.0K
10:49 100.99 100.99 100.96 100.96 2.4K
10:50 100.96 100.96 100.89 100.93 2.5K
10:51 100.94 100.94 100.87 100.92 3.6K
10:52 100.93 100.96 100.93 100.95 3.3K
10:53 100.95 101.04 100.94 101.04 1.7K
10:54 101.04 101.05 101.03 101.03 1.3K
10:55 101.03 101.06 101.03 101.06 0.9K
10:56 101.06 101.06 101.06 101.06 1.5K
10:57 101.08 101.08 101.06 101.06 2.8K
10:58 101.06 101.06 101.00 101.00 2.8K
10:59 101.00 101.00 101.00 101.00 0.9K
11:00 101.00 101.00 100.94 100.94 0.9K
11:01 100.94 100.96 100.94 100.94 1.8K
11:02 100.94 100.97 100.94 100.97 2.3K
11:03 100.98 101.00 100.98 101.00 2.0K
11:04 101.03 101.09 101.03 101.07 2.3K
11:05 101.07 101.11 101.07 101.10 3.3K
11:06 101.11 101.11 101.11 101.11 0.5K
11:07 101.11 101.11 101.06 101.11 3.7K
11:08 101.11 101.12 101.11 101.12 1.4K
11:09 101.03 101.03 100.99 100.99 2.8K
11:10 100.99 101.05 100.99 101.05 0.8K
11:11 101.05 101.06 101.04 101.06 1.3K
11:12 101.06 101.10 101.06 101.10 4.8K
11:13 101.10 101.11 101.10 101.10 2.1K
11:14 101.15 101.15 101.09 101.11 21.5K
11:15 101.11 101.11 101.10 101.10 0.6K
11:16 101.10 101.10 101.09 101.09 0.7K
11:17 101.09 101.09 101.05 101.05 1.3K
11:18 101.05 101.08 101.04 101.08 3.4K
11:19 101.11 101.24 101.11 101.24 8.3K
11:20 101.24 101.24 101.20 101.20 5.4K
11:21 101.22 101.22 101.21 101.21 0.9K
11:22 101.21 101.21 101.18 101.18 2.6K
11:23 101.18 101.18 101.10 101.10 1.7K
11:24 101.10 101.12 101.10 101.10 1.9K
11:25 101.10 101.14 101.10 101.10 1.8K
11:26 101.09 101.09 100.97 100.97 5.6K
11:27 100.97 100.97 100.92 100.92 1.2K
11:28 100.94 100.97 100.94 100.97 2.0K
11:29 100.99 101.02 100.99 101.02 1.4K
11:30 100.99 101.02 100.99 101.02 1.2K
11:31 100.96 100.97 100.96 100.97 7.2K
11:32 101.00 101.03 101.00 101.03 2.7K
11:33 101.03 101.05 101.03 101.05 1.0K
11:34 101.05 101.10 101.05 101.10 5.8K
11:35 101.10 101.10 101.08 101.10 4.9K
11:36 101.10 101.11 101.10 101.10 3.2K
11:37 101.12 101.13 101.11 101.11 5.5K
11:38 101.08 101.11 101.08 101.11 4.6K
11:39 101.14 101.20 101.14 101.20 8.4K
11:40 101.21 101.23 101.21 101.21 2.0K
11:41 101.25 101.32 101.25 101.32 12.6K
11:42 101.32 101.33 101.32 101.33 1.7K
11:43 101.33 101.34 101.33 101.34 1.2K
11:44 101.32 101.32 101.29 101.29 3.1K
11:45 101.31 101.31 101.22 101.22 1.5K
11:46 101.22 101.23 101.21 101.23 1.7K
11:47 101.22 101.22 101.22 101.22 3.8K
11:48 101.22 101.22 101.20 101.20 2.2K
11:49 101.20 101.20 101.20 101.20 0.4K
11:50 101.20 101.20 101.07 101.09 1.5K
11:51 101.09 101.09 101.03 101.07 1.9K
11:52 101.07 101.07 101.04 101.04 2.1K
11:53 101.04 101.04 101.03 101.03 0.7K
11:54 101.03 101.03 101.03 101.03 0.8K
11:55 101.03 101.04 101.03 101.04 1.1K
11:56 101.04 101.08 101.04 101.07 2.3K
11:57 101.07 101.13 101.07 101.13 2.7K
11:58 101.15 101.15 101.11 101.11 2.1K
11:59 101.11 101.11 101.08 101.08 1.7K
12:00 101.08 101.13 101.08 101.13 0.5K
12:01 101.16 101.16 101.16 101.16 1.5K
12:02 101.16 101.18 101.16 101.18 0.5K
12:03 101.18 101.22 101.18 101.22 3.2K
12:04 101.22 101.22 101.22 101.22 0.9K
12:05 101.22 101.30 101.22 101.30 1.1K
12:06 101.30 101.33 101.27 101.27 2.9K
12:07 101.26 101.26 101.23 101.23 1.1K
12:08 101.23 101.25 101.22 101.25 3.9K
12:09 101.25 101.25 101.25 101.25 0.3K
12:10 101.25 101.28 101.25 101.28 10.9K
12:11 101.28 101.30 101.28 101.30 1.9K
12:12 101.31 101.31 101.29 101.30 2.9K
12:13 101.30 101.32 101.30 101.31 11.2K
12:14 101.31 101.38 101.31 101.38 6.2K
12:15 101.38 101.38 101.34 101.34 0.8K
12:16 101.36 101.36 101.32 101.36 1.3K
12:17 101.34 101.34 101.34 101.34 0.6K
12:18 101.34 101.38 101.34 101.38 0.9K
12:19 101.38 101.38 101.32 101.38 1.7K
12:20 101.38 101.38 101.36 101.36 5.3K
12:21 101.36 101.38 101.36 101.38 1.6K
12:22 101.38 101.38 101.38 101.38 0.4K
12:23 101.38 101.45 101.38 101.43 2.0K
12:24 101.43 101.48 101.43 101.48 1.6K
12:25 101.46 101.53 101.46 101.53 3.3K
12:26 101.53 101.53 101.53 101.53 0.6K
12:27 101.50 101.56 101.50 101.56 10.0K
12:28 101.56 101.64 101.56 101.64 1.7K
12:29 101.64 101.64 101.64 101.64 0.4K
12:30 101.64 101.64 101.64 101.64 1.1K
12:31 101.64 101.64 101.61 101.61 4.5K
12:32 101.61 101.61 101.59 101.59 1.0K
12:33 101.59 101.59 101.56 101.56 1.1K
12:34 101.56 101.56 101.53 101.53 2.7K
12:35 101.53 101.59 101.53 101.58 1.3K
12:36 101.58 101.58 101.57 101.57 0.5K
12:37 101.57 101.57 101.55 101.56 4.9K
12:38 101.56 101.56 101.55 101.55 1.7K
12:39 101.55 101.55 101.55 101.55 0.7K
12:40 101.58 101.58 101.56 101.56 2.5K
12:41 101.56 101.56 101.49 101.49 5.4K
12:42 101.45 101.49 101.45 101.49 2.6K
12:43 101.49 101.52 101.49 101.52 0.9K
12:44 101.52 101.52 101.52 101.52 1.7K
12:45 101.54 101.58 101.54 101.58 2.9K
12:46 101.58 101.58 101.54 101.54 1.6K
12:47 101.58 101.58 101.56 101.56 1.9K
12:48 101.56 101.57 101.55 101.57 2.3K
12:49 101.59 101.63 101.59 101.63 1.8K
12:50 101.63 101.63 101.63 101.63 0.9K
12:51 101.63 101.66 101.63 101.65 3.7K
12:52 101.65 101.67 101.65 101.67 1.6K
12:53 101.67 101.67 101.67 101.67 2.3K
12:54 101.69 101.73 101.69 101.73 1.8K
12:55 101.73 101.75 101.72 101.72 2.3K
12:56 101.75 101.75 101.75 101.75 1.7K
12:57 101.79 101.82 101.79 101.82 4.0K
12:58 101.80 101.81 101.79 101.79 7.8K
12:59 101.79 101.79 101.78 101.78 0.7K
13:00 101.78 101.78 101.75 101.75 2.3K
13:01 101.75 101.76 101.75 101.76 2.5K
13:02 101.76 101.79 101.76 101.79 0.6K
13:03 101.79 101.83 101.79 101.83 1.5K
13:04 101.83 101.85 101.83 101.85 1.3K
13:05 101.89 101.89 101.89 101.89 1.9K
13:06 101.88 101.89 101.82 101.82 5.4K
13:07 101.80 101.80 101.77 101.77 10.4K
13:08 101.77 101.83 101.77 101.83 0.7K
13:09 101.81 101.86 101.81 101.86 1.1K
13:10 101.86 101.86 101.86 101.86 1.3K
13:11 101.86 101.86 101.82 101.82 6.1K
13:12 101.82 101.83 101.82 101.83 1.0K
13:13 101.83 101.83 101.81 101.81 6.0K
13:14 101.81 101.81 101.81 101.81 0.4K
13:15 101.79 101.79 101.74 101.79 3.5K
13:16 101.79 101.79 101.79 101.79 2.4K
13:17 101.79 101.80 101.72 101.72 6.4K
13:18 101.72 101.73 101.72 101.73 0.7K
13:19 101.73 101.73 101.68 101.68 25.6K
13:20 101.68 101.68 101.62 101.68 4.2K
13:21 101.68 101.70 101.68 101.70 0.7K
13:22 101.70 101.75 101.70 101.75 12.1K
13:23 101.77 101.79 101.76 101.79 2.7K
13:24 101.78 101.80 101.75 101.75 5.6K
13:25 101.75 101.79 101.75 101.79 4.2K
13:26 101.77 101.79 101.76 101.78 4.5K
13:27 101.80 101.80 101.78 101.79 6.1K
13:28 101.79 101.85 101.79 101.83 5.3K
13:29 101.83 101.87 101.83 101.87 0.9K
13:30 101.86 101.86 101.84 101.85 3.4K
13:31 101.83 101.83 101.79 101.82 3.4K
13:32 101.83 101.84 101.80 101.81 2.1K
13:33 101.81 101.83 101.81 101.81 2.2K
13:34 101.83 101.88 101.83 101.88 5.6K
13:35 101.88 101.88 101.88 101.88 1.0K
13:36 101.88 101.89 101.88 101.89 0.7K
13:37 101.94 101.94 101.87 101.87 3.0K
13:38 101.86 101.86 101.86 101.86 1.3K
13:39 101.86 101.91 101.86 101.88 2.8K
13:40 101.88 101.94 101.88 101.94 1.5K
13:41 101.94 101.94 101.88 101.88 4.0K
13:42 101.88 101.91 101.88 101.90 1.7K
13:43 101.90 101.93 101.90 101.91 1.0K
13:44 101.91 101.94 101.91 101.94 2.4K
13:45 101.94 101.94 101.94 101.94 1.4K
13:46 101.93 101.93 101.89 101.89 1.4K
13:47 101.92 101.92 101.87 101.87 2.3K
13:48 101.88 101.89 101.88 101.89 3.5K
13:49 101.87 101.91 101.87 101.89 3.2K
13:50 101.89 101.91 101.87 101.89 1.5K
13:51 101.89 101.90 101.87 101.90 3.4K
13:52 101.88 101.89 101.87 101.88 3.3K
13:53 101.88 101.88 101.88 101.88 1.9K
13:54 101.84 101.84 101.72 101.72 5.4K
13:55 101.72 101.72 101.71 101.71 0.8K
13:56 101.71 101.72 101.71 101.72 1.0K
13:57 101.69 101.77 101.69 101.77 3.8K
13:58 101.80 101.80 101.74 101.74 2.2K
13:59 101.74 101.75 101.72 101.74 0.8K
14:00 101.74 101.75 101.70 101.70 4.2K
14:01 101.70 101.70 101.66 101.66 2.0K
14:02 101.66 101.66 101.66 101.66 0.5K
14:03 101.69 101.70 101.69 101.70 2.2K
14:04 101.70 101.71 101.70 101.71 1.4K
14:05 101.70 101.70 101.68 101.68 1.5K
14:06 101.68 101.71 101.67 101.71 2.9K
14:07 101.71 101.71 101.69 101.69 0.8K
14:08 101.69 101.69 101.69 101.69 0.7K
14:09 101.69 101.69 101.69 101.69 0.2K
14:10 101.73 101.73 101.72 101.72 2.2K
14:11 101.72 101.72 101.72 101.72 2.3K
14:12 101.72 101.72 101.70 101.70 0.5K
14:13 101.69 101.70 101.67 101.70 3.4K
14:14 101.70 101.70 101.67 101.70 2.2K
14:15 101.67 101.67 101.65 101.65 2.5K
14:16 101.65 101.65 101.65 101.65 1.1K
14:17 101.65 101.65 101.57 101.57 1.2K
14:18 101.57 101.57 101.55 101.56 2.1K
14:19 101.54 101.54 101.51 101.51 3.8K
14:20 101.52 101.52 101.51 101.51 1.7K
14:21 101.51 101.55 101.51 101.55 1.5K
14:22 101.55 101.55 101.53 101.53 2.0K
14:23 101.51 101.51 101.51 101.51 1.3K
14:24 101.51 101.56 101.51 101.53 1.8K
14:25 101.53 101.53 101.52 101.52 2.8K
14:26 101.54 101.59 101.54 101.59 1.7K
14:27 101.59 101.62 101.59 101.60 3.0K
14:28 101.60 101.60 101.52 101.52 2.1K
14:29 101.52 101.55 101.52 101.55 1.4K
14:30 101.52 101.52 101.47 101.47 1.5K
14:31 101.46 101.46 101.45 101.45 0.9K
14:32 101.43 101.43 101.38 101.38 3.5K
14:33 101.38 101.48 101.38 101.48 1.8K
14:34 101.48 101.49 101.48 101.48 1.0K
14:35 101.48 101.49 101.48 101.49 1.3K
14:36 101.49 101.49 101.46 101.46 2.8K
14:37 101.48 101.48 101.47 101.47 1.8K
14:38 101.47 101.52 101.47 101.52 1.1K
14:39 101.52 101.52 101.49 101.49 1.3K
14:40 101.48 101.49 101.48 101.49 1.4K
14:41 101.49 101.49 101.49 101.49 0.8K
14:42 101.49 101.49 101.46 101.47 3.1K
14:43 101.49 101.49 101.48 101.48 1.3K
14:44 101.48 101.48 101.44 101.44 3.3K
14:45 101.39 101.44 101.39 101.44 1.8K
14:46 101.44 101.44 101.44 101.44 0.2K
14:47 101.44 101.44 101.44 101.44 1.4K
14:48 101.40 101.40 101.38 101.38 1.8K
14:49 101.37 101.37 101.37 101.37 2.4K
14:50 101.37 101.41 101.37 101.41 2.0K
14:51 101.39 101.44 101.39 101.44 1.5K
14:52 101.44 101.44 101.42 101.42 2.4K
14:53 101.42 101.43 101.41 101.42 2.1K
14:54 101.44 101.46 101.43 101.44 2.4K
14:55 101.44 101.44 101.43 101.44 1.6K
14:56 101.44 101.45 101.44 101.45 1.7K
14:57 101.45 101.45 101.41 101.44 3.6K
14:58 101.40 101.42 101.40 101.42 0.6K
14:59 101.39 101.41 101.39 101.41 2.9K
15:00 101.39 101.41 101.39 101.41 2.4K
15:01 101.40 101.43 101.40 101.43 11.5K
15:02 101.42 101.42 101.34 101.34 3.5K
15:03 101.34 101.37 101.33 101.33 3.5K
15:04 101.31 101.31 101.31 101.31 1.4K
15:05 101.36 101.36 101.31 101.31 3.7K
15:06 101.31 101.31 101.30 101.30 0.9K
15:07 101.30 101.40 101.30 101.35 4.7K
15:08 101.34 101.34 101.34 101.34 1.1K
15:09 101.34 101.34 101.33 101.33 0.9K
15:10 101.31 101.31 101.28 101.28 1.9K
15:11 101.28 101.28 101.21 101.22 2.8K
15:12 101.23 101.23 101.15 101.18 10.5K
15:13 101.18 101.18 101.18 101.18 1.1K
15:14 101.18 101.20 101.18 101.18 2.7K
15:15 101.26 101.28 101.26 101.27 6.8K
15:16 101.27 101.28 101.23 101.28 14.9K
15:17 101.28 101.30 101.28 101.30 6.6K
15:18 101.30 101.34 101.30 101.34 7.0K
15:19 101.31 101.31 101.30 101.30 5.9K
15:20 101.31 101.31 101.28 101.28 4.4K
15:21 101.28 101.29 101.27 101.29 5.0K
15:22 101.26 101.28 101.26 101.28 2.4K
15:23 101.28 101.33 101.28 101.32 4.9K
15:24 101.32 101.34 101.32 101.34 1.2K
15:25 101.32 101.36 101.32 101.33 5.8K
15:26 101.35 101.35 101.30 101.31 7.2K
15:27 101.34 101.35 101.33 101.35 1.9K
15:28 101.35 101.35 101.28 101.30 4.4K
15:29 101.32 101.35 101.31 101.35 2.6K
15:30 101.32 101.35 101.31 101.35 6.7K
15:31 101.35 101.36 101.32 101.36 1.9K
15:32 101.36 101.37 101.32 101.37 2.5K
15:33 101.37 101.37 101.34 101.35 3.2K
15:34 101.35 101.35 101.32 101.35 2.4K
15:35 101.35 101.39 101.35 101.39 3.8K
15:36 101.39 101.41 101.39 101.41 3.2K
15:37 101.42 101.46 101.42 101.45 10.8K
15:38 101.45 101.45 101.34 101.34 15.6K
15:39 101.33 101.36 101.33 101.35 4.0K
15:40 101.37 101.42 101.37 101.40 5.4K
15:41 101.41 101.42 101.40 101.40 6.1K
15:42 101.39 101.39 101.36 101.36 3.5K
15:43 101.36 101.36 101.29 101.35 3.8K
15:44 101.35 101.35 101.28 101.32 4.2K
15:45 101.32 101.32 101.32 101.32 1.9K
15:46 101.34 101.39 101.34 101.39 15.8K
15:47 101.42 101.48 101.41 101.48 8.8K
15:48 101.51 101.51 101.41 101.42 8.7K
15:49 101.42 101.46 101.42 101.46 3.8K
15:50 101.46 101.47 101.42 101.47 6.3K
15:51 101.48 101.53 101.48 101.53 14.3K
15:52 101.57 101.57 101.52 101.54 8.7K
15:53 101.56 101.56 101.48 101.56 14.8K
15:54 101.58 101.65 101.58 101.62 32.5K
15:55 101.64 101.73 101.60 101.60 22.1K
15:56 101.58 101.58 101.47 101.56 36.4K
15:57 101.50 101.54 101.50 101.53 26.4K
15:58 101.54 101.55 101.46 101.46 37.2K
15:59 101.47 101.47 101.40 101.40 36.0K
16:00 101.38 101.55 101.38 101.53 606.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available