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
09:31 100.11 100.42 100.11 100.42 23.7K
09:32 100.42 100.74 100.42 100.74 0.4K
09:33 100.81 100.83 100.81 100.83 2.2K
09:34 100.97 101.05 100.85 101.05 4.3K
09:35 100.82 100.82 100.56 100.56 4.2K
09:36 100.57 100.86 100.57 100.57 1.6K
09:37 100.61 100.88 100.61 100.88 8.6K
09:38 100.88 100.98 100.65 100.98 2.2K
09:39 100.98 101.14 100.98 101.14 1.8K
09:40 101.14 101.14 101.02 101.02 4.0K
09:41 101.02 101.02 101.02 101.02 0.3K
09:42 101.02 101.02 101.02 101.02 0.7K
09:43 101.17 101.17 101.17 101.17 0.9K
09:44 101.17 101.30 101.17 101.30 2.2K
09:45 101.45 101.45 101.42 101.44 1.0K
09:46 101.39 101.39 101.32 101.32 1.9K
09:47 101.32 101.32 101.32 101.32 0.4K
09:48 101.32 101.32 101.30 101.30 1.4K
09:49 101.30 101.38 101.30 101.38 1.6K
09:50 101.38 101.49 101.38 101.49 14.6K
09:51 101.49 101.50 101.45 101.45 5.8K
09:52 101.45 101.60 101.45 101.60 2.6K
09:53 101.60 101.64 101.60 101.64 1.3K
09:54 101.62 101.68 101.59 101.68 3.4K
09:55 101.69 101.73 101.69 101.73 1.1K
09:56 101.67 101.69 101.67 101.67 5.3K
09:57 101.67 101.67 101.62 101.62 2.3K
09:58 101.62 101.62 101.62 101.62 0.7K
09:59 101.56 101.56 101.47 101.47 2.5K
10:00 101.47 101.47 101.43 101.43 1.3K
10:01 101.50 101.60 101.50 101.51 4.7K
10:02 101.51 101.65 101.51 101.54 6.3K
10:03 101.48 101.50 101.48 101.50 1.3K
10:04 101.51 101.51 101.48 101.48 1.6K
10:05 101.48 101.65 101.48 101.64 2.1K
10:06 101.59 101.66 101.59 101.66 0.8K
10:07 101.64 101.72 101.64 101.72 2.7K
10:08 101.64 101.64 101.61 101.61 1.5K
10:09 101.60 101.60 101.60 101.60 0.6K
10:10 101.56 101.60 101.56 101.60 0.7K
10:11 101.53 101.53 101.49 101.49 2.2K
10:12 101.42 101.42 101.41 101.41 1.1K
10:13 101.41 101.41 101.32 101.32 2.4K
10:14 101.32 101.32 101.28 101.28 0.6K
10:15 101.28 101.40 101.28 101.33 2.9K
10:16 101.33 101.37 101.33 101.37 1.7K
10:17 101.37 101.42 101.37 101.42 2.5K
10:18 101.41 101.42 101.41 101.42 1.4K
10:19 101.42 101.42 101.38 101.38 2.7K
10:20 101.28 101.35 101.28 101.33 2.6K
10:21 101.33 101.33 101.33 101.33 0.6K
10:22 101.38 101.41 101.38 101.41 1.7K
10:23 101.42 101.42 101.42 101.42 1.5K
10:24 101.42 101.42 101.41 101.41 1.2K
10:25 101.36 101.40 101.36 101.40 1.2K
10:26 101.40 101.44 101.40 101.40 4.4K
10:27 101.34 101.34 101.34 101.34 2.3K
10:28 101.44 101.44 101.44 101.44 3.0K
10:29 101.44 101.44 101.29 101.29 2.0K
10:30 101.29 101.29 101.23 101.23 1.5K
10:31 101.23 101.27 101.23 101.27 0.5K
10:32 101.23 101.23 101.21 101.21 2.8K
10:33 101.17 101.19 101.15 101.15 2.0K
10:34 101.21 101.23 101.17 101.17 3.1K
10:35 101.17 101.17 101.16 101.16 0.9K
10:36 101.16 101.18 101.15 101.18 1.2K
10:37 101.18 101.24 101.18 101.24 2.8K
10:38 101.25 101.25 101.16 101.16 2.2K
10:39 101.18 101.26 101.17 101.23 2.3K
10:40 101.28 101.34 101.28 101.34 2.3K
10:41 101.34 101.38 101.31 101.35 2.2K
10:42 101.33 101.34 101.33 101.34 1.4K
10:43 101.34 101.41 101.34 101.41 1.8K
10:44 101.41 101.41 101.35 101.35 2.6K
10:45 101.35 101.35 101.35 101.35 0.5K
10:46 101.35 101.35 101.27 101.27 2.6K
10:47 101.27 101.35 101.27 101.35 1.1K
10:48 101.35 101.39 101.28 101.28 1.8K
10:49 101.28 101.28 101.23 101.26 2.1K
10:50 101.26 101.28 101.26 101.28 1.7K
10:51 101.30 101.31 101.30 101.31 1.4K
10:52 101.31 101.36 101.31 101.36 1.8K
10:53 101.35 101.35 101.28 101.28 1.3K
10:54 101.28 101.31 101.28 101.28 0.9K
10:55 101.28 101.28 101.25 101.25 1.5K
10:56 101.24 101.29 101.24 101.28 2.7K
10:57 101.28 101.39 101.28 101.39 2.9K
10:58 101.41 101.41 101.41 101.41 1.1K
10:59 101.41 101.41 101.41 101.41 1.1K
11:00 101.40 101.44 101.40 101.44 2.1K
11:01 101.44 101.44 101.34 101.34 2.0K
11:02 101.32 101.32 101.27 101.29 1.9K
11:03 101.29 101.29 101.27 101.28 1.5K
11:04 101.28 101.40 101.28 101.35 3.2K
11:05 101.35 101.36 101.35 101.36 1.0K
11:06 101.36 101.38 101.32 101.32 2.1K
11:07 101.32 101.32 101.32 101.32 1.0K
11:08 101.32 101.38 101.31 101.38 2.5K
11:09 101.38 101.44 101.38 101.44 1.4K
11:10 101.48 101.54 101.48 101.54 1.3K
11:11 101.49 101.49 101.38 101.40 2.9K
11:12 101.36 101.37 101.36 101.37 1.4K
11:13 101.46 101.46 101.46 101.46 2.0K
11:14 101.46 101.46 101.42 101.45 2.5K
11:15 101.44 101.46 101.44 101.46 1.9K
11:16 101.50 101.50 101.46 101.48 2.3K
11:17 101.48 101.48 101.42 101.42 1.1K
11:18 101.42 101.42 101.39 101.39 2.0K
11:19 101.40 101.40 101.40 101.40 1.1K
11:20 101.40 101.40 101.40 101.40 0.8K
11:21 101.40 101.40 101.40 101.40 0.2K
11:22 101.40 101.41 101.36 101.36 2.3K
11:23 101.35 101.38 101.31 101.38 4.3K
11:24 101.38 101.42 101.37 101.38 1.7K
11:25 101.38 101.46 101.38 101.46 4.8K
11:26 101.46 101.46 101.43 101.43 1.5K
11:27 101.44 101.49 101.44 101.49 3.2K
11:28 101.49 101.50 101.49 101.50 1.7K
11:29 101.50 101.50 101.47 101.50 1.6K
11:30 101.50 101.50 101.44 101.44 1.4K
11:31 101.44 101.44 101.44 101.44 0.5K
11:32 101.46 101.47 101.45 101.47 1.4K
11:33 101.47 101.52 101.47 101.52 3.0K
11:34 101.52 101.52 101.52 101.52 0.1K
11:35 101.52 101.53 101.52 101.53 1.3K
11:36 101.56 101.56 101.46 101.47 3.5K
11:37 101.47 101.48 101.44 101.44 1.2K
11:38 101.39 101.41 101.39 101.40 2.9K
11:39 101.40 101.40 101.40 101.40 1.0K
11:40 101.41 101.45 101.41 101.45 0.9K
11:41 101.49 101.51 101.46 101.51 1.6K
11:42 101.51 101.54 101.51 101.54 1.3K
11:43 101.54 101.54 101.50 101.52 2.3K
11:44 101.52 101.52 101.51 101.51 0.8K
11:45 101.51 101.55 101.51 101.55 3.1K
11:46 101.55 101.55 101.52 101.52 0.9K
11:47 101.52 101.59 101.52 101.59 2.6K
11:48 101.58 101.58 101.58 101.58 0.5K
11:49 101.56 101.59 101.53 101.58 3.3K
11:50 101.58 101.60 101.53 101.58 1.6K
11:51 101.62 101.65 101.61 101.61 4.0K
11:52 101.61 101.61 101.61 101.61 0.5K
11:53 101.62 101.63 101.60 101.60 2.1K
11:54 101.65 101.68 101.63 101.67 3.8K
11:55 101.67 101.67 101.67 101.67 0.4K
11:56 101.67 101.70 101.67 101.69 0.9K
11:57 101.73 101.73 101.65 101.69 4.7K
11:58 101.69 101.69 101.68 101.68 0.4K
11:59 101.68 101.69 101.67 101.69 1.1K
12:00 101.69 101.69 101.67 101.67 0.9K
12:01 101.67 101.68 101.64 101.68 8.0K
12:02 101.64 101.71 101.64 101.70 2.9K
12:03 101.74 101.74 101.72 101.72 1.2K
12:04 101.72 101.72 101.72 101.72 0.2K
12:05 101.69 101.69 101.67 101.67 2.3K
12:06 101.64 101.66 101.64 101.65 2.1K
12:07 101.69 101.70 101.69 101.70 0.9K
12:08 101.68 101.74 101.68 101.70 1.7K
12:09 101.70 101.70 101.70 101.70 1.0K
12:10 101.70 101.72 101.67 101.72 0.8K
12:11 101.72 101.73 101.72 101.73 0.8K
12:12 101.71 101.71 101.71 101.71 2.1K
12:13 101.71 101.76 101.69 101.69 8.0K
12:14 101.79 101.79 101.78 101.78 2.4K
12:15 101.78 101.78 101.78 101.78 0.6K
12:16 101.78 101.78 101.76 101.76 1.2K
12:17 101.76 101.80 101.76 101.79 1.3K
12:18 101.79 101.79 101.79 101.79 1.6K
12:19 101.79 101.79 101.78 101.78 1.4K
12:20 101.80 101.80 101.76 101.78 6.3K
12:21 101.82 101.82 101.79 101.79 1.5K
12:22 101.77 101.84 101.77 101.84 3.0K
12:23 101.84 101.84 101.83 101.83 1.0K
12:24 101.82 101.82 101.79 101.80 4.8K
12:25 101.79 101.79 101.76 101.78 8.7K
12:26 101.78 101.78 101.76 101.78 3.3K
12:27 101.83 101.91 101.83 101.89 3.7K
12:28 101.88 101.93 101.88 101.93 2.9K
12:29 101.94 102.00 101.94 102.00 10.5K
12:30 101.97 102.04 101.97 102.04 8.4K
12:31 102.01 102.05 102.00 102.05 2.0K
12:32 102.02 102.02 102.00 102.01 1.1K
12:33 102.01 102.01 101.91 101.91 6.1K
12:34 101.91 101.98 101.88 101.98 3.0K
12:35 101.98 102.03 101.98 102.01 1.0K
12:36 102.01 102.07 102.01 102.07 1.3K
12:37 102.04 102.08 102.04 102.08 1.5K
12:38 101.99 102.00 101.99 101.99 3.1K
12:39 102.01 102.01 101.99 102.01 1.9K
12:40 102.01 102.01 101.99 101.99 0.6K
12:41 101.99 102.05 101.97 102.05 5.7K
12:42 102.05 102.06 102.03 102.06 2.7K
12:43 102.06 102.06 102.04 102.06 1.1K
12:44 102.06 102.06 102.06 102.06 2.0K
12:45 102.05 102.05 101.98 101.98 1.9K
12:46 101.98 102.07 101.98 101.99 5.4K
12:47 101.99 102.03 101.99 102.03 1.0K
12:48 102.03 102.06 102.03 102.06 1.8K
12:49 102.06 102.12 102.06 102.12 2.7K
12:50 102.12 102.14 102.12 102.14 3.2K
12:51 102.14 102.14 102.13 102.13 1.7K
12:52 102.13 102.13 102.04 102.04 3.2K
12:53 102.04 102.04 102.01 102.01 2.9K
12:54 102.00 102.00 101.99 101.99 3.6K
12:55 102.05 102.07 102.04 102.07 5.8K
12:56 102.07 102.07 101.99 101.99 2.6K
12:57 102.03 102.03 101.96 101.96 3.4K
12:58 101.94 101.97 101.94 101.96 2.0K
12:59 101.93 101.93 101.90 101.91 3.4K
13:00 101.91 101.93 101.90 101.90 2.2K
13:01 101.91 101.91 101.87 101.87 6.8K
13:02 101.87 101.93 101.87 101.93 2.3K
13:03 101.93 101.93 101.85 101.85 6.4K
13:04 101.85 101.89 101.83 101.89 2.7K
13:05 101.89 101.91 101.87 101.87 4.3K
13:06 101.90 101.91 101.90 101.91 1.7K
13:07 101.87 101.87 101.84 101.84 3.1K
13:08 101.79 101.83 101.79 101.80 1.4K
13:09 101.80 101.80 101.75 101.75 3.8K
13:10 101.76 101.76 101.62 101.63 5.1K
13:11 101.63 101.66 101.60 101.60 3.6K
13:12 101.60 101.60 101.55 101.55 1.9K
13:13 101.52 101.61 101.52 101.61 4.9K
13:14 101.59 101.63 101.59 101.62 3.4K
13:15 101.62 101.62 101.61 101.61 1.3K
13:16 101.53 101.53 101.47 101.47 1.5K
13:17 101.47 101.47 101.35 101.35 1.7K
13:18 101.35 101.35 101.22 101.22 1.5K
13:19 101.22 101.22 101.11 101.11 5.1K
13:20 101.11 101.11 101.06 101.08 2.3K
13:21 101.14 101.14 100.85 100.91 5.1K
13:22 100.91 100.91 100.85 100.91 3.5K
13:23 100.89 100.89 100.74 100.74 3.8K
13:24 100.75 100.83 100.69 100.83 2.7K
13:25 100.74 100.74 100.65 100.65 2.3K
13:26 100.65 100.66 100.64 100.66 2.6K
13:27 100.66 100.66 100.52 100.54 2.0K
13:28 100.63 100.63 100.47 100.50 2.8K
13:29 100.58 100.64 100.50 100.50 3.6K
13:30 100.46 100.48 100.36 100.38 2.3K
13:31 100.32 100.32 100.19 100.19 3.0K
13:32 100.41 100.41 100.23 100.23 4.0K
13:33 100.46 100.65 100.46 100.65 4.1K
13:34 100.65 100.73 100.62 100.73 2.9K
13:35 100.76 100.81 100.70 100.70 2.3K
13:36 100.59 100.59 100.59 100.59 1.2K
13:37 100.55 100.69 100.55 100.69 2.7K
13:38 100.69 100.71 100.64 100.64 1.0K
13:39 100.64 100.79 100.64 100.79 3.3K
13:40 100.87 101.06 100.87 100.93 18.5K
13:41 101.05 101.05 100.98 100.98 1.9K
13:42 100.98 100.98 100.88 100.93 3.7K
13:43 100.93 100.95 100.93 100.95 2.4K
13:44 100.97 100.98 100.89 100.92 9.3K
13:45 100.83 100.83 100.77 100.77 2.2K
13:46 100.77 100.80 100.77 100.80 1.1K
13:47 100.80 100.90 100.75 100.87 2.7K
13:48 100.87 100.87 100.87 100.87 0.7K
13:49 100.87 100.87 100.87 100.87 0.4K
13:50 100.87 100.87 100.74 100.78 1.8K
13:51 100.78 100.78 100.73 100.73 1.5K
13:52 100.84 100.87 100.84 100.87 1.3K
13:53 100.87 100.87 100.68 100.68 3.6K
13:54 100.68 100.74 100.59 100.74 3.5K
13:55 100.74 100.74 100.59 100.59 3.0K
13:56 100.59 100.60 100.59 100.60 0.8K
13:57 100.60 100.60 100.53 100.53 0.8K
13:58 100.51 100.51 100.49 100.51 4.1K
13:59 100.47 100.48 100.46 100.48 1.6K
14:00 100.48 100.53 100.48 100.49 1.5K
14:01 100.50 100.50 100.36 100.36 13.2K
14:02 100.36 100.37 100.35 100.35 1.9K
14:03 100.29 100.31 100.29 100.31 2.1K
14:04 100.31 100.31 100.25 100.29 1.1K
14:05 100.29 100.29 100.22 100.22 1.6K
14:06 100.22 100.23 100.22 100.23 0.4K
14:07 100.23 100.27 100.20 100.27 8.9K
14:08 100.32 100.36 100.32 100.32 6.2K
14:09 100.30 100.33 100.22 100.30 4.1K
14:10 100.31 100.47 100.31 100.47 3.1K
14:11 100.45 100.45 100.33 100.33 2.5K
14:12 100.27 100.27 100.20 100.20 2.0K
14:13 100.20 100.20 100.20 100.20 0.5K
14:14 100.20 100.20 100.18 100.18 1.7K
14:15 100.18 100.22 100.18 100.22 1.9K
14:16 100.22 100.22 100.22 100.22 1.3K
14:17 100.22 100.29 100.22 100.29 3.1K
14:18 100.29 100.29 100.16 100.16 1.8K
14:19 100.17 100.17 100.16 100.16 2.3K
14:20 100.15 100.17 100.11 100.11 1.4K
14:21 100.11 100.11 100.06 100.06 2.7K
14:22 99.99 100.00 99.99 100.00 1.4K
14:23 100.00 100.03 99.98 99.98 2.3K
14:24 100.02 100.07 100.02 100.07 2.4K
14:25 100.06 100.10 100.06 100.06 2.8K
14:26 100.06 100.21 100.06 100.13 4.2K
14:27 100.19 100.19 100.19 100.19 4.4K
14:28 100.19 100.25 100.17 100.17 13.2K
14:29 100.16 100.20 100.15 100.15 7.0K
14:30 100.17 100.17 100.17 100.17 2.3K
14:31 100.18 100.21 100.13 100.21 4.3K
14:32 100.21 100.30 100.21 100.27 5.4K
14:33 100.26 100.26 100.24 100.24 0.7K
14:34 100.24 100.35 100.24 100.35 1.8K
14:35 100.31 100.34 100.31 100.32 2.5K
14:36 100.37 100.41 100.37 100.41 3.2K
14:37 100.41 100.43 100.41 100.43 3.3K
14:38 100.43 100.43 100.35 100.35 1.7K
14:39 100.30 100.31 100.20 100.20 2.3K
14:40 100.17 100.22 100.16 100.16 0.9K
14:41 100.16 100.27 100.16 100.27 2.7K
14:42 100.28 100.28 100.25 100.25 2.4K
14:43 100.28 100.28 100.28 100.28 2.7K
14:44 100.28 100.28 100.28 100.28 0.4K
14:45 100.28 100.33 100.28 100.30 2.2K
14:46 100.27 100.30 100.27 100.30 1.5K
14:47 100.30 100.30 100.22 100.22 5.6K
14:48 100.22 100.22 100.12 100.12 2.6K
14:49 100.12 100.12 100.12 100.12 0.7K
14:50 100.12 100.12 100.04 100.04 2.1K
14:51 100.04 100.04 99.95 100.01 4.5K
14:52 99.93 100.03 99.93 100.02 3.8K
14:53 99.96 99.96 99.96 99.96 0.8K
14:54 99.96 99.96 99.86 99.88 1.3K
14:55 99.88 99.92 99.88 99.89 3.2K
14:56 99.83 99.87 99.82 99.85 2.1K
14:57 99.85 99.85 99.78 99.80 1.8K
14:58 99.82 99.88 99.82 99.88 5.6K
14:59 99.86 99.91 99.86 99.86 4.0K
15:00 99.81 99.81 99.76 99.76 5.8K
15:01 99.77 99.80 99.73 99.78 4.0K
15:02 99.78 99.83 99.78 99.82 6.7K
15:03 99.86 99.86 99.80 99.81 3.5K
15:04 99.81 99.81 99.79 99.79 4.7K
15:05 99.79 99.79 99.74 99.74 1.1K
15:06 99.77 99.78 99.75 99.75 5.5K
15:07 99.71 99.73 99.69 99.73 4.7K
15:08 99.58 99.58 99.52 99.53 2.2K
15:09 99.48 99.48 99.45 99.48 3.0K
15:10 99.48 99.48 99.33 99.33 2.3K
15:11 99.33 99.36 99.33 99.33 3.9K
15:12 99.37 99.37 99.33 99.33 8.9K
15:13 99.33 99.38 99.32 99.38 9.9K
15:14 99.40 99.48 99.40 99.44 6.7K
15:15 99.44 99.51 99.44 99.47 3.4K
15:16 99.50 99.50 99.45 99.46 4.9K
15:17 99.49 99.51 99.43 99.51 6.8K
15:18 99.51 99.51 99.43 99.43 1.2K
15:19 99.41 99.41 99.35 99.35 1.7K
15:20 99.37 99.39 99.33 99.39 5.3K
15:21 99.39 99.42 99.39 99.42 0.9K
15:22 99.38 99.38 99.31 99.31 4.4K
15:23 99.34 99.38 99.33 99.38 3.7K
15:24 99.37 99.37 99.31 99.32 8.0K
15:25 99.32 99.34 99.29 99.31 2.7K
15:26 99.31 99.31 99.25 99.25 1.8K
15:27 99.23 99.23 99.21 99.21 3.4K
15:28 99.21 99.32 99.21 99.32 6.5K
15:29 99.27 99.27 99.23 99.26 2.8K
15:30 99.23 99.27 99.23 99.26 4.6K
15:31 99.26 99.37 99.26 99.37 7.5K
15:32 99.33 99.48 99.33 99.48 7.1K
15:33 99.48 99.48 99.37 99.45 3.1K
15:34 99.44 99.50 99.44 99.50 7.6K
15:35 99.50 99.50 99.44 99.49 4.0K
15:36 99.51 99.52 99.46 99.49 4.7K
15:37 99.52 99.56 99.52 99.56 5.6K
15:38 99.59 99.60 99.55 99.55 4.9K
15:39 99.59 99.65 99.59 99.65 5.8K
15:40 99.65 99.67 99.65 99.67 3.2K
15:41 99.66 99.73 99.65 99.73 6.4K
15:42 99.70 99.74 99.70 99.71 3.7K
15:43 99.63 99.71 99.63 99.66 7.0K
15:44 99.66 99.76 99.64 99.76 5.1K
15:45 99.78 99.78 99.74 99.76 3.5K
15:46 99.76 99.76 99.73 99.73 3.7K
15:47 99.69 99.74 99.65 99.68 5.5K
15:48 99.68 99.68 99.62 99.65 5.7K
15:49 99.65 99.70 99.65 99.66 6.0K
15:50 99.70 99.70 99.65 99.65 7.5K
15:51 99.71 99.78 99.69 99.71 13.9K
15:52 99.76 99.85 99.76 99.85 9.5K
15:53 99.85 99.85 99.79 99.82 11.2K
15:54 99.79 99.80 99.74 99.74 13.2K
15:55 99.75 99.78 99.72 99.73 12.8K
15:56 99.70 99.71 99.63 99.68 16.5K
15:57 99.63 99.63 99.54 99.54 19.5K
15:58 99.58 99.58 99.57 99.57 27.4K
15:59 99.61 99.62 99.59 99.61 26.8K
16:00 99.60 99.62 99.14 99.57 511.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available