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 99.57 100.00 99.46 99.46 21.1K
09:32 99.67 99.67 99.64 99.64 3.6K
09:33 99.64 99.64 99.64 99.64 0.4K
09:34 99.28 99.50 99.17 99.42 4.6K
09:35 99.42 99.42 99.20 99.20 0.6K
09:36 99.18 99.28 99.18 99.28 3.8K
09:37 99.28 99.28 99.04 99.07 3.2K
09:38 99.07 99.23 99.07 99.12 7.3K
09:39 99.12 99.12 99.03 99.11 4.2K
09:40 99.11 99.16 99.09 99.16 3.0K
09:41 99.16 99.19 99.16 99.19 0.5K
09:42 99.19 99.23 99.19 99.23 2.8K
09:43 99.23 99.24 99.23 99.24 0.3K
09:44 99.24 99.24 99.19 99.20 0.7K
09:45 99.20 99.41 99.20 99.33 2.6K
09:46 99.32 99.32 99.32 99.32 0.3K
09:47 99.32 99.32 99.29 99.31 2.1K
09:48 99.30 99.35 99.24 99.24 2.0K
09:49 99.24 99.42 99.24 99.30 2.4K
09:50 99.43 99.48 99.40 99.48 16.1K
09:51 99.48 99.48 99.25 99.25 2.0K
09:52 99.25 99.59 99.25 99.59 1.7K
09:53 99.59 99.65 99.44 99.65 1.8K
09:54 99.65 99.72 99.48 99.72 2.2K
09:55 99.72 99.72 99.63 99.65 0.8K
09:56 99.58 99.68 99.58 99.68 1.8K
09:57 99.59 99.59 99.57 99.57 0.5K
09:58 99.57 99.66 99.56 99.66 1.9K
09:59 99.66 99.73 99.65 99.73 3.4K
10:00 99.73 99.87 99.73 99.87 7.4K
10:01 99.93 99.93 99.86 99.89 6.0K
10:02 99.89 99.89 99.86 99.86 2.7K
10:03 99.86 99.92 99.86 99.92 1.0K
10:04 99.92 99.98 99.90 99.98 3.1K
10:05 99.98 100.00 99.98 99.98 0.9K
10:06 99.98 100.02 99.95 99.98 2.6K
10:07 99.98 100.04 99.97 100.04 3.3K
10:08 100.04 100.13 100.04 100.13 0.4K
10:09 100.20 100.20 100.13 100.13 3.7K
10:10 100.12 100.18 100.12 100.18 0.9K
10:11 100.18 100.18 100.05 100.08 1.9K
10:12 100.06 100.08 100.00 100.00 1.8K
10:13 99.99 100.00 99.94 99.94 2.6K
10:14 99.92 99.92 99.86 99.88 3.8K
10:15 99.92 99.92 99.85 99.85 3.9K
10:16 99.80 99.84 99.80 99.84 2.2K
10:17 99.79 99.81 99.78 99.81 1.6K
10:18 99.78 99.87 99.78 99.86 1.7K
10:19 99.85 99.90 99.83 99.89 1.6K
10:20 99.89 99.97 99.86 99.92 2.4K
10:21 99.95 99.95 99.81 99.81 2.1K
10:22 99.81 99.81 99.77 99.79 1.3K
10:23 99.79 99.79 99.64 99.64 1.5K
10:24 99.64 99.70 99.64 99.70 2.8K
10:25 99.70 99.70 99.64 99.64 0.7K
10:26 99.60 99.63 99.55 99.63 3.8K
10:27 99.60 99.64 99.58 99.58 1.2K
10:28 99.58 99.73 99.58 99.73 1.7K
10:29 99.73 99.77 99.73 99.73 1.0K
10:30 99.73 99.73 99.72 99.72 1.2K
10:31 99.70 99.71 99.70 99.70 0.8K
10:32 99.78 99.78 99.63 99.63 2.8K
10:33 99.62 99.67 99.61 99.67 1.9K
10:34 99.67 99.74 99.60 99.74 2.9K
10:35 99.77 99.77 99.67 99.67 1.9K
10:36 99.67 99.68 99.66 99.68 1.2K
10:37 99.68 99.73 99.68 99.70 6.5K
10:38 99.70 99.72 99.65 99.69 3.0K
10:39 99.64 99.64 99.60 99.60 1.9K
10:40 99.54 99.54 99.54 99.54 0.8K
10:41 99.53 99.61 99.53 99.61 2.7K
10:42 99.70 99.70 99.67 99.67 3.0K
10:43 99.67 99.81 99.67 99.81 2.9K
10:44 99.81 99.81 99.69 99.69 3.2K
10:45 99.64 99.64 99.62 99.62 0.7K
10:46 99.62 99.78 99.62 99.77 3.2K
10:47 99.77 99.77 99.77 99.77 1.3K
10:48 99.77 99.79 99.73 99.73 2.3K
10:49 99.73 99.78 99.65 99.78 3.1K
10:50 99.73 99.76 99.73 99.76 3.9K
10:51 99.76 99.76 99.74 99.74 1.5K
10:52 99.73 99.73 99.73 99.73 0.6K
10:53 99.76 99.76 99.72 99.72 5.0K
10:54 99.72 99.78 99.71 99.71 2.3K
10:55 99.71 99.79 99.70 99.79 3.0K
10:56 99.75 99.75 99.65 99.65 2.3K
10:57 99.65 99.65 99.58 99.58 1.4K
10:58 99.58 99.58 99.56 99.56 3.7K
10:59 99.52 99.68 99.52 99.68 3.7K
11:00 99.68 99.91 99.68 99.90 2.3K
11:01 100.01 100.01 99.97 99.97 3.3K
11:02 99.97 100.02 99.97 100.02 1.8K
11:03 100.02 100.06 99.99 99.99 2.2K
11:04 100.01 100.06 100.01 100.06 2.0K
11:05 100.10 100.17 100.08 100.08 4.7K
11:06 100.08 100.08 100.07 100.07 1.5K
11:07 100.07 100.07 100.07 100.07 0.7K
11:08 100.07 100.20 100.07 100.20 2.8K
11:09 100.22 100.27 100.22 100.27 1.6K
11:10 100.27 100.27 100.27 100.27 1.0K
11:11 100.27 100.31 100.23 100.28 2.9K
11:12 100.28 100.29 100.23 100.23 1.6K
11:13 100.19 100.21 100.19 100.21 1.5K
11:14 100.27 100.27 100.24 100.24 3.2K
11:15 100.24 100.25 100.12 100.12 2.9K
11:16 100.12 100.12 100.05 100.05 1.2K
11:17 99.95 99.95 99.93 99.94 1.2K
11:18 99.94 99.94 99.93 99.93 1.0K
11:19 99.93 99.94 99.93 99.94 1.0K
11:20 99.94 100.07 99.94 100.02 3.4K
11:21 100.03 100.07 100.03 100.07 1.5K
11:22 100.07 100.12 100.07 100.10 0.9K
11:23 100.10 100.12 100.09 100.09 1.8K
11:24 100.09 100.09 100.06 100.06 2.0K
11:25 100.06 100.10 100.05 100.05 2.8K
11:26 100.05 100.06 100.05 100.06 0.9K
11:27 100.06 100.06 100.06 100.06 0.3K
11:28 100.07 100.07 100.00 100.00 2.2K
11:29 99.97 100.01 99.97 100.00 1.0K
11:30 100.01 100.01 99.86 99.86 2.0K
11:31 99.86 100.00 99.86 99.99 4.8K
11:32 99.99 99.99 99.90 99.90 0.8K
11:33 99.90 99.95 99.90 99.95 1.2K
11:34 99.95 99.95 99.94 99.95 1.6K
11:35 99.97 100.01 99.97 99.99 2.5K
11:36 99.99 100.01 99.99 100.01 0.5K
11:37 100.01 100.01 99.96 99.96 0.8K
11:38 99.94 99.99 99.94 99.99 1.5K
11:39 99.99 100.02 99.99 100.02 2.0K
11:40 100.04 100.04 99.95 99.95 2.5K
11:41 99.94 99.94 99.92 99.93 1.6K
11:42 99.93 99.93 99.83 99.87 1.7K
11:43 99.86 99.87 99.83 99.83 0.9K
11:44 99.85 99.96 99.85 99.96 10.9K
11:45 99.95 99.98 99.91 99.98 3.8K
11:46 99.98 99.98 99.96 99.96 1.8K
11:47 99.96 100.04 99.96 99.98 2.7K
11:48 100.01 100.01 99.96 99.96 2.3K
11:49 99.96 99.96 99.91 99.91 1.4K
11:50 99.89 99.89 99.82 99.82 2.1K
11:51 99.82 99.88 99.82 99.83 4.5K
11:52 99.83 99.83 99.83 99.83 0.3K
11:53 99.83 99.90 99.83 99.87 2.4K
11:54 99.87 99.87 99.87 99.87 0.4K
11:55 99.87 99.88 99.86 99.88 1.0K
11:56 99.88 99.88 99.82 99.82 2.7K
11:57 99.82 99.82 99.82 99.82 0.6K
11:58 99.82 99.85 99.73 99.75 6.8K
11:59 99.75 99.75 99.73 99.75 1.5K
12:00 99.75 99.75 99.71 99.75 4.0K
12:01 99.72 99.75 99.72 99.75 2.3K
12:02 99.75 99.75 99.69 99.75 2.0K
12:03 99.70 99.76 99.70 99.75 5.8K
12:04 99.75 99.81 99.75 99.81 2.8K
12:05 99.81 99.81 99.79 99.79 0.8K
12:06 99.85 99.85 99.79 99.79 6.5K
12:07 99.75 99.83 99.75 99.83 6.8K
12:08 99.88 99.90 99.88 99.90 1.6K
12:09 99.90 99.93 99.90 99.93 0.6K
12:10 99.90 99.91 99.90 99.91 1.0K
12:11 99.93 99.94 99.93 99.94 3.0K
12:12 99.94 99.96 99.94 99.96 2.4K
12:13 99.96 99.97 99.90 99.90 4.1K
12:14 99.97 99.97 99.92 99.92 1.3K
12:15 99.98 99.98 99.96 99.96 2.9K
12:16 99.96 100.02 99.96 100.01 2.6K
12:17 100.01 100.06 100.01 100.06 1.4K
12:18 100.04 100.06 100.04 100.05 1.8K
12:19 100.07 100.09 100.07 100.09 4.5K
12:20 100.09 100.09 100.03 100.03 2.1K
12:21 100.03 100.03 99.97 99.97 1.1K
12:22 99.97 99.99 99.97 99.98 1.3K
12:23 99.99 99.99 99.93 99.95 1.9K
12:24 99.95 100.08 99.95 100.05 4.5K
12:25 100.05 100.05 100.00 100.00 0.4K
12:26 100.00 100.04 100.00 100.04 0.3K
12:27 100.08 100.08 100.04 100.05 2.5K
12:28 100.05 100.08 100.05 100.08 0.6K
12:29 100.08 100.08 100.04 100.05 1.5K
12:30 100.05 100.05 100.03 100.05 1.3K
12:31 100.07 100.07 100.00 100.00 4.3K
12:32 100.00 100.00 99.93 99.96 4.2K
12:33 99.96 99.96 99.96 99.96 0.4K
12:34 99.97 99.97 99.94 99.94 1.1K
12:35 99.94 100.03 99.94 99.99 2.7K
12:36 99.99 99.99 99.99 99.99 0.8K
12:37 99.99 99.99 99.99 99.99 0.2K
12:38 99.99 99.99 99.94 99.94 1.1K
12:39 99.94 99.94 99.90 99.94 1.5K
12:40 99.94 99.94 99.93 99.93 0.6K
12:41 99.93 99.94 99.93 99.94 0.9K
12:42 99.96 100.00 99.95 99.95 5.0K
12:43 99.95 100.03 99.95 100.03 2.4K
12:44 100.05 100.05 100.00 100.00 2.3K
12:45 100.00 100.00 100.00 100.00 0.6K
12:46 100.00 100.01 100.00 100.01 0.9K
12:47 99.97 99.97 99.97 99.97 0.5K
12:48 99.97 99.97 99.91 99.92 2.8K
12:49 99.92 99.92 99.88 99.90 0.5K
12:50 99.90 99.92 99.84 99.84 5.4K
12:51 99.81 99.86 99.81 99.86 0.9K
12:52 99.86 99.86 99.82 99.82 1.0K
12:53 99.82 99.89 99.82 99.88 3.4K
12:54 99.90 99.90 99.90 99.90 2.6K
12:55 99.93 100.03 99.93 100.03 3.6K
12:56 99.99 99.99 99.99 99.99 1.2K
12:57 99.99 99.99 99.91 99.91 1.0K
12:58 99.91 99.91 99.87 99.87 0.6K
12:59 99.87 99.87 99.83 99.85 1.2K
13:00 99.85 99.85 99.82 99.82 3.0K
13:01 99.81 99.88 99.81 99.88 3.5K
13:02 99.88 99.88 99.88 99.88 0.7K
13:03 99.88 99.88 99.76 99.84 3.8K
13:04 99.84 99.84 99.84 99.84 0.3K
13:05 99.86 99.86 99.86 99.86 0.5K
13:06 99.83 99.88 99.81 99.88 3.7K
13:07 99.85 99.85 99.84 99.84 1.4K
13:08 99.84 99.84 99.82 99.82 1.3K
13:09 99.82 99.87 99.82 99.82 3.0K
13:10 99.82 99.84 99.82 99.84 0.3K
13:11 99.81 99.81 99.81 99.81 0.7K
13:12 99.81 99.89 99.77 99.89 2.7K
13:13 99.89 99.89 99.89 99.89 0.3K
13:14 99.89 99.90 99.89 99.90 2.8K
13:15 99.88 99.88 99.86 99.86 1.2K
13:16 99.86 99.89 99.86 99.87 1.3K
13:17 99.87 99.94 99.87 99.94 3.6K
13:18 99.94 100.00 99.94 99.98 1.8K
13:19 100.00 100.07 100.00 100.06 2.2K
13:20 100.06 100.06 100.02 100.02 0.9K
13:21 100.02 100.11 100.02 100.11 2.6K
13:22 100.11 100.11 100.09 100.09 2.0K
13:23 100.09 100.09 100.09 100.09 1.3K
13:24 100.15 100.22 100.15 100.22 1.3K
13:25 100.22 100.22 100.19 100.19 1.4K
13:26 100.20 100.20 100.16 100.16 2.3K
13:27 100.12 100.14 100.12 100.14 1.0K
13:28 100.14 100.21 100.14 100.21 2.4K
13:29 100.21 100.21 100.16 100.16 3.1K
13:30 100.16 100.16 100.16 100.16 0.7K
13:31 100.16 100.16 100.11 100.11 1.6K
13:32 100.09 100.10 100.08 100.08 3.3K
13:33 100.08 100.08 100.08 100.08 0.3K
13:34 100.08 100.11 100.08 100.10 1.9K
13:35 100.13 100.20 100.13 100.17 4.1K
13:36 100.17 100.17 100.17 100.17 1.0K
13:37 100.19 100.19 100.16 100.16 0.6K
13:38 100.16 100.16 100.08 100.13 2.6K
13:39 100.05 100.18 100.05 100.18 4.1K
13:40 100.18 100.18 100.18 100.18 0.4K
13:41 100.18 100.19 100.18 100.19 1.5K
13:42 100.18 100.20 100.18 100.20 1.4K
13:43 100.20 100.22 100.18 100.18 3.5K
13:44 100.18 100.19 100.18 100.19 0.7K
13:45 100.26 100.27 100.26 100.27 2.5K
13:46 100.27 100.27 100.24 100.24 1.9K
13:47 100.24 100.24 100.19 100.19 0.4K
13:48 100.19 100.28 100.19 100.28 2.7K
13:49 100.28 100.28 100.28 100.28 0.3K
13:50 100.28 100.30 100.26 100.26 4.2K
13:51 100.26 100.28 100.24 100.28 2.8K
13:52 100.27 100.27 100.27 100.27 0.4K
13:53 100.23 100.23 100.23 100.23 1.0K
13:54 100.20 100.22 100.20 100.22 1.2K
13:55 100.22 100.22 100.22 100.22 1.0K
13:56 100.22 100.23 100.22 100.23 3.5K
13:57 100.29 100.29 100.26 100.26 2.3K
13:58 100.26 100.26 100.23 100.23 1.6K
13:59 100.23 100.24 100.21 100.21 1.1K
14:00 100.24 100.24 100.21 100.21 1.6K
14:01 100.21 100.25 100.21 100.23 1.1K
14:02 100.28 100.28 100.28 100.28 4.8K
14:03 100.28 100.29 100.26 100.26 1.3K
14:04 100.26 100.26 100.25 100.25 1.5K
14:05 100.25 100.25 100.25 100.25 0.6K
14:06 100.21 100.21 100.16 100.16 3.7K
14:07 100.16 100.16 100.14 100.16 0.7K
14:08 100.14 100.20 100.14 100.20 2.5K
14:09 100.20 100.20 100.19 100.19 0.8K
14:10 100.19 100.19 100.16 100.16 6.1K
14:11 100.18 100.19 100.15 100.18 2.1K
14:12 100.16 100.17 100.16 100.17 2.5K
14:13 100.16 100.20 100.16 100.20 5.6K
14:14 100.20 100.22 100.19 100.22 2.3K
14:15 100.22 100.24 100.21 100.24 2.4K
14:16 100.24 100.24 100.22 100.24 2.4K
14:17 100.20 100.31 100.20 100.31 5.1K
14:18 100.28 100.28 100.25 100.25 2.9K
14:19 100.25 100.29 100.23 100.29 3.7K
14:20 100.29 100.31 100.23 100.23 3.1K
14:21 100.28 100.28 100.28 100.28 2.6K
14:22 100.22 100.22 100.20 100.20 1.5K
14:23 100.20 100.20 100.12 100.12 2.4K
14:24 100.11 100.19 100.11 100.19 5.1K
14:25 100.22 100.22 100.21 100.22 10.3K
14:26 100.22 100.23 100.21 100.23 1.5K
14:27 100.22 100.22 100.20 100.20 1.3K
14:28 100.20 100.20 100.15 100.15 2.1K
14:29 100.17 100.17 100.12 100.12 0.9K
14:30 100.12 100.12 100.09 100.09 0.8K
14:31 100.09 100.11 100.09 100.11 0.7K
14:32 100.11 100.13 100.08 100.13 8.0K
14:33 100.15 100.17 100.15 100.17 2.0K
14:34 100.17 100.19 100.17 100.19 2.8K
14:35 100.19 100.21 100.19 100.21 1.1K
14:36 100.21 100.21 100.17 100.17 1.0K
14:37 100.17 100.18 100.14 100.14 2.7K
14:38 100.12 100.12 100.12 100.12 0.6K
14:39 100.12 100.13 100.09 100.09 2.0K
14:40 100.06 100.06 100.03 100.03 1.1K
14:41 100.03 100.03 100.02 100.02 1.3K
14:42 100.01 100.03 100.01 100.03 2.9K
14:43 100.03 100.11 100.03 100.11 4.7K
14:44 100.11 100.11 100.04 100.08 1.0K
14:45 100.08 100.11 100.07 100.07 0.6K
14:46 100.07 100.07 100.07 100.07 0.5K
14:47 100.07 100.15 100.07 100.15 2.7K
14:48 100.15 100.15 100.14 100.14 0.3K
14:49 100.14 100.15 100.14 100.15 3.0K
14:50 100.14 100.15 100.12 100.12 1.9K
14:51 100.12 100.14 100.12 100.12 2.1K
14:52 100.16 100.18 100.16 100.17 2.6K
14:53 100.17 100.17 100.12 100.14 4.9K
14:54 100.13 100.20 100.13 100.20 7.0K
14:55 100.20 100.20 100.18 100.18 1.1K
14:56 100.18 100.20 100.18 100.20 1.6K
14:57 100.22 100.27 100.22 100.25 3.8K
14:58 100.25 100.25 100.25 100.25 0.6K
14:59 100.25 100.26 100.25 100.25 2.0K
15:00 100.25 100.30 100.24 100.24 4.3K
15:01 100.25 100.25 100.22 100.24 4.9K
15:02 100.27 100.28 100.27 100.28 2.0K
15:03 100.28 100.28 100.25 100.25 1.2K
15:04 100.29 100.30 100.29 100.29 2.0K
15:05 100.27 100.34 100.27 100.34 4.0K
15:06 100.33 100.36 100.33 100.35 4.4K
15:07 100.35 100.35 100.35 100.35 0.4K
15:08 100.35 100.35 100.32 100.32 4.8K
15:09 100.32 100.32 100.28 100.28 1.3K
15:10 100.30 100.30 100.28 100.29 2.1K
15:11 100.23 100.28 100.23 100.28 12.2K
15:12 100.30 100.31 100.28 100.31 5.2K
15:13 100.31 100.36 100.31 100.36 3.1K
15:14 100.36 100.37 100.36 100.37 1.3K
15:15 100.34 100.34 100.32 100.32 8.7K
15:16 100.32 100.32 100.30 100.32 8.7K
15:17 100.36 100.36 100.34 100.34 1.9K
15:18 100.34 100.34 100.30 100.30 5.4K
15:19 100.31 100.31 100.28 100.28 3.4K
15:20 100.28 100.28 100.27 100.27 2.9K
15:21 100.27 100.34 100.27 100.34 5.4K
15:22 100.33 100.33 100.28 100.28 2.4K
15:23 100.28 100.31 100.28 100.31 1.9K
15:24 100.29 100.30 100.28 100.29 2.2K
15:25 100.31 100.34 100.31 100.33 6.2K
15:26 100.33 100.40 100.33 100.40 3.9K
15:27 100.41 100.44 100.41 100.43 1.9K
15:28 100.41 100.45 100.40 100.45 3.6K
15:29 100.45 100.48 100.45 100.47 2.0K
15:30 100.47 100.51 100.47 100.50 4.4K
15:31 100.50 100.52 100.49 100.52 2.9K
15:32 100.49 100.50 100.47 100.47 1.7K
15:33 100.46 100.48 100.46 100.46 5.6K
15:34 100.44 100.44 100.38 100.39 3.8K
15:35 100.39 100.43 100.38 100.43 4.0K
15:36 100.41 100.42 100.39 100.42 3.6K
15:37 100.42 100.42 100.39 100.39 1.9K
15:38 100.39 100.40 100.35 100.38 3.5K
15:39 100.39 100.39 100.38 100.38 2.5K
15:40 100.38 100.42 100.38 100.42 4.9K
15:41 100.39 100.39 100.34 100.34 9.3K
15:42 100.34 100.34 100.31 100.31 0.5K
15:43 100.30 100.31 100.29 100.29 6.2K
15:44 100.30 100.30 100.28 100.29 2.4K
15:45 100.28 100.32 100.26 100.26 5.9K
15:46 100.23 100.23 100.18 100.18 7.3K
15:47 100.15 100.17 100.15 100.16 4.1K
15:48 100.15 100.18 100.12 100.12 5.2K
15:49 100.12 100.24 100.12 100.22 4.6K
15:50 100.23 100.26 100.23 100.26 7.9K
15:51 100.24 100.30 100.22 100.22 9.1K
15:52 100.23 100.26 100.19 100.19 6.4K
15:53 100.19 100.20 100.14 100.17 8.4K
15:54 100.20 100.22 100.20 100.20 14.6K
15:55 100.19 100.19 100.12 100.12 12.1K
15:56 100.18 100.18 99.91 99.91 15.7K
15:57 99.86 99.91 99.78 99.85 25.3K
15:58 99.87 99.87 99.79 99.83 25.1K
15:59 99.80 99.81 99.77 99.77 41.1K
16:00 99.78 99.80 99.50 99.78 393.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available