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
09:30 101.25 101.59 101.25 101.59 42.6K
09:31 101.48 101.65 101.48 101.65 1.0K
09:32 101.66 101.93 101.66 101.93 1.8K
09:33 101.68 101.91 101.68 101.69 0.9K
09:34 101.70 101.96 101.53 101.73 2.5K
09:35 101.53 101.53 101.53 101.53 0.8K
09:36 101.53 101.53 101.43 101.48 6.9K
09:37 101.54 101.59 101.54 101.59 3.9K
09:38 101.53 101.54 101.52 101.52 12.1K
09:39 101.52 101.53 101.48 101.53 1.5K
09:40 101.44 101.54 101.43 101.54 1.9K
09:41 101.77 101.77 101.61 101.61 7.8K
09:42 101.59 101.66 101.59 101.66 2.1K
09:43 101.59 101.59 101.59 101.59 0.4K
09:44 101.74 101.84 101.74 101.84 4.2K
09:45 101.95 102.00 101.91 102.00 3.1K
09:46 102.05 102.05 101.92 101.92 5.0K
09:47 101.92 101.92 101.81 101.88 1.2K
09:48 101.88 101.97 101.88 101.88 4.9K
09:49 102.00 102.10 102.00 102.10 2.4K
09:50 102.17 102.17 102.07 102.07 1.6K
09:51 102.02 102.02 101.89 101.89 1.9K
09:52 101.94 101.94 101.93 101.93 1.0K
09:53 101.89 102.05 101.87 102.05 5.9K
09:54 102.09 102.14 102.08 102.14 4.9K
09:56 102.10 102.10 102.10 102.10 0.2K
09:57 102.17 102.17 102.13 102.13 1.8K
09:58 102.10 102.13 102.03 102.03 10.5K
09:59 102.03 102.09 102.03 102.09 2.6K
10:00 102.11 102.27 102.11 102.19 3.4K
10:01 102.25 102.35 102.25 102.35 2.7K
10:02 102.37 102.37 102.34 102.34 1.6K
10:03 102.33 102.33 102.30 102.30 2.1K
10:04 102.20 102.20 102.18 102.18 1.8K
10:05 102.18 102.29 102.18 102.24 3.0K
10:06 102.36 102.36 102.28 102.28 2.5K
10:07 102.33 102.42 102.33 102.42 3.1K
10:08 102.40 102.40 102.40 102.40 1.5K
10:09 102.45 102.46 102.41 102.41 1.8K
10:10 102.44 102.50 102.44 102.50 1.6K
10:11 102.58 102.58 102.45 102.45 4.4K
10:12 102.49 102.51 102.49 102.51 1.4K
10:13 102.55 102.55 102.47 102.48 2.7K
10:14 102.51 102.51 102.48 102.48 1.8K
10:15 102.50 102.58 102.50 102.58 5.9K
10:16 102.53 102.63 102.52 102.52 3.3K
10:17 102.50 102.52 102.48 102.48 2.9K
10:18 102.53 102.53 102.49 102.51 5.7K
10:19 102.52 102.53 102.51 102.53 2.2K
10:20 102.53 102.53 102.51 102.53 0.4K
10:21 102.53 102.56 102.53 102.56 1.8K
10:22 102.50 102.54 102.47 102.47 9.8K
10:23 102.28 102.39 102.28 102.37 3.4K
10:24 102.38 102.38 102.35 102.35 1.9K
10:25 102.38 102.43 102.34 102.43 2.8K
10:26 102.38 102.45 102.38 102.44 3.3K
10:27 102.43 102.43 102.34 102.34 1.6K
10:28 102.40 102.55 102.40 102.55 6.2K
10:29 102.57 102.57 102.57 102.57 1.3K
10:30 102.58 102.58 102.58 102.58 0.7K
10:31 102.62 102.62 102.59 102.62 2.7K
10:32 102.63 102.67 102.63 102.67 1.6K
10:33 102.70 102.72 102.70 102.72 1.9K
10:34 102.72 102.72 102.66 102.66 6.7K
10:36 102.72 102.74 102.72 102.74 1.2K
10:37 102.72 102.73 102.72 102.73 1.5K
10:38 102.73 102.73 102.66 102.66 10.0K
10:39 102.69 102.70 102.66 102.66 7.1K
10:40 102.65 102.67 102.64 102.66 5.1K
10:41 102.62 102.71 102.62 102.71 2.6K
10:42 102.71 102.71 102.68 102.68 0.4K
10:43 102.72 102.76 102.72 102.74 1.8K
10:44 102.81 102.85 102.79 102.85 6.6K
10:46 102.80 102.80 102.80 102.80 1.2K
10:47 102.80 102.81 102.77 102.81 1.7K
10:48 102.81 102.88 102.81 102.88 3.1K
10:49 102.90 102.90 102.90 102.90 0.5K
10:50 102.86 102.94 102.85 102.94 3.3K
10:51 102.89 102.91 102.89 102.91 1.7K
10:52 102.92 102.95 102.92 102.95 1.8K
10:53 102.99 103.00 102.97 103.00 3.9K
10:54 102.96 102.96 102.96 102.96 2.5K
10:55 102.97 102.98 102.95 102.95 3.3K
10:56 102.93 102.93 102.87 102.87 19.6K
10:57 102.92 102.96 102.91 102.96 3.9K
10:58 102.93 102.95 102.92 102.95 2.4K
10:59 102.93 103.00 102.93 102.98 1.9K
11:00 102.94 102.98 102.94 102.98 1.1K
11:01 103.01 103.02 103.01 103.02 3.0K
11:02 103.03 103.07 103.03 103.07 2.3K
11:03 103.08 103.08 103.04 103.06 3.7K
11:04 103.09 103.09 103.09 103.09 0.9K
11:05 103.09 103.09 103.02 103.02 3.9K
11:06 102.97 102.97 102.94 102.94 0.7K
11:07 102.93 102.95 102.90 102.95 4.7K
11:08 102.94 102.94 102.88 102.88 2.0K
11:09 102.91 102.92 102.91 102.92 0.9K
11:10 102.91 102.92 102.89 102.88 2.0K
11:11 102.93 103.00 102.90 103.00 5.2K
11:12 103.00 103.00 102.94 102.94 1.9K
11:13 102.99 102.99 102.99 102.99 1.4K
11:14 102.97 102.97 102.96 102.96 1.2K
11:15 102.96 103.00 102.96 102.99 2.0K
11:16 102.97 102.99 102.95 102.98 2.1K
11:17 102.99 102.99 102.99 102.99 1.0K
11:18 103.00 103.00 102.94 102.94 2.2K
11:19 102.91 102.96 102.91 102.96 0.7K
11:20 102.95 102.95 102.91 102.93 2.5K
11:21 102.94 102.97 102.93 102.97 0.8K
11:22 102.87 102.87 102.86 102.86 3.5K
11:23 102.79 102.80 102.79 102.80 1.8K
11:24 102.79 103.00 102.79 103.00 9.3K
11:25 103.03 103.03 102.94 102.95 2.8K
11:26 102.87 102.87 102.81 102.81 0.7K
11:27 102.82 102.82 102.75 102.75 2.0K
11:28 102.74 102.77 102.71 102.77 2.9K
11:30 102.71 102.71 102.71 102.71 1.5K
11:31 102.76 102.76 102.69 102.69 2.4K
11:32 102.70 102.70 102.65 102.65 3.5K
11:33 102.63 102.68 102.63 102.68 1.2K
11:34 102.71 102.78 102.71 102.78 1.7K
11:35 102.78 102.80 102.78 102.80 1.5K
11:36 102.83 102.98 102.83 102.98 1.1K
11:37 102.99 102.99 102.90 102.92 3.7K
11:38 102.95 102.98 102.95 102.98 1.8K
11:39 103.01 103.11 103.01 103.11 10.6K
11:40 103.11 103.11 103.11 103.11 0.6K
11:41 103.12 103.15 103.12 103.15 1.2K
11:42 103.12 103.17 103.11 103.17 1.4K
11:43 103.20 103.20 103.16 103.17 3.8K
11:44 103.17 103.17 103.13 103.13 2.2K
11:45 103.08 103.08 103.08 103.08 1.0K
11:46 103.13 103.13 103.13 103.13 0.2K
11:47 103.13 103.18 103.13 103.18 2.3K
11:48 103.13 103.13 103.12 103.12 1.3K
11:49 103.12 103.12 103.11 103.11 2.0K
11:50 103.08 103.09 103.06 103.09 4.3K
11:52 103.01 103.01 102.89 102.93 3.2K
11:53 102.85 102.85 102.85 102.85 1.8K
11:54 102.85 102.85 102.85 102.85 1.5K
11:55 102.87 102.87 102.87 102.87 0.4K
11:56 102.82 102.82 102.80 102.80 5.6K
11:57 102.81 102.83 102.81 102.83 2.7K
11:59 102.90 102.94 102.86 102.88 4.6K
12:00 102.89 102.92 102.86 102.92 1.5K
12:01 102.91 102.91 102.91 102.91 0.5K
12:02 102.80 102.80 102.80 102.80 1.9K
12:04 102.82 102.89 102.82 102.89 1.1K
12:05 102.89 102.89 102.89 102.89 1.0K
12:06 102.94 102.94 102.94 102.94 1.0K
12:07 102.91 102.91 102.90 102.90 0.9K
12:08 102.91 102.91 102.89 102.89 0.9K
12:09 102.95 102.95 102.95 102.95 1.6K
12:10 102.92 102.95 102.92 102.95 1.1K
12:11 102.96 103.00 102.96 102.99 3.7K
12:12 102.97 103.00 102.97 102.97 1.3K
12:13 103.00 103.05 103.00 103.05 2.6K
12:14 103.01 103.01 103.00 103.01 1.5K
12:15 103.00 103.03 103.00 103.03 2.8K
12:16 103.04 103.04 103.04 103.04 1.0K
12:17 103.04 103.07 103.04 103.07 2.4K
12:18 103.07 103.08 103.07 103.07 0.8K
12:19 103.03 103.04 103.02 103.02 5.3K
12:20 103.01 103.05 103.00 103.05 3.9K
12:22 103.06 103.06 103.06 103.06 0.9K
12:23 103.02 103.02 103.01 103.01 1.9K
12:24 102.99 102.99 102.89 102.90 1.8K
12:25 102.90 102.90 102.84 102.86 2.3K
12:26 102.86 102.86 102.86 102.86 1.2K
12:27 102.87 102.89 102.87 102.89 0.9K
12:28 102.87 102.90 102.87 102.90 1.2K
12:30 102.94 102.95 102.93 102.93 4.4K
12:33 102.97 103.01 102.97 103.01 2.9K
12:34 103.01 103.01 103.01 103.01 0.7K
12:35 103.01 103.03 102.98 103.03 3.4K
12:36 103.03 103.04 103.03 103.04 0.8K
12:37 103.05 103.09 103.00 103.03 6.0K
12:38 103.02 103.05 103.02 103.05 4.3K
12:40 103.07 103.07 103.07 103.07 1.4K
12:41 103.09 103.09 103.09 103.09 0.6K
12:42 103.05 103.07 103.05 103.07 3.9K
12:43 103.08 103.08 103.08 103.08 0.7K
12:44 103.01 103.04 103.01 103.04 3.0K
12:46 103.03 103.07 103.01 103.06 2.3K
12:47 103.09 103.11 103.09 103.11 2.2K
12:49 103.07 103.07 103.07 103.07 1.3K
12:51 103.07 103.12 103.06 103.12 2.2K
12:52 103.11 103.12 103.08 103.12 3.2K
12:53 103.12 103.12 103.10 103.10 6.2K
12:54 103.10 103.10 103.07 103.07 1.2K
12:55 103.11 103.11 103.05 103.08 4.5K
12:56 103.05 103.05 103.04 103.04 0.7K
12:57 103.04 103.08 103.04 103.08 1.0K
12:58 103.04 103.04 103.00 103.00 2.7K
12:59 102.96 102.96 102.93 102.93 4.7K
13:02 102.96 102.97 102.87 102.87 2.8K
13:04 102.94 102.94 102.91 102.91 2.2K
13:05 102.91 102.91 102.81 102.82 4.3K
13:08 102.87 102.87 102.87 102.87 1.1K
13:09 102.91 102.91 102.91 102.91 3.0K
13:10 102.93 102.93 102.93 102.93 0.4K
13:11 102.96 102.96 102.96 102.96 1.3K
13:12 102.96 102.96 102.91 102.91 1.9K
13:13 102.89 102.93 102.89 102.93 1.8K
13:15 102.93 102.93 102.93 102.93 0.6K
13:16 102.90 102.96 102.89 102.91 3.4K
13:17 102.92 102.92 102.92 102.92 0.2K
13:18 102.90 102.97 102.89 102.97 6.1K
13:19 102.97 102.97 102.94 102.94 1.8K
13:20 102.98 102.98 102.94 102.94 1.4K
13:21 102.90 102.94 102.90 102.94 0.8K
13:22 102.94 102.94 102.91 102.94 0.7K
13:23 102.97 102.98 102.93 102.94 4.0K
13:24 102.95 103.05 102.95 103.00 4.2K
13:25 102.99 103.09 102.99 103.09 6.1K
13:26 103.17 103.17 103.14 103.14 1.1K
13:27 103.14 103.14 103.14 103.14 0.4K
13:28 103.15 103.18 103.15 103.18 3.5K
13:30 103.18 103.24 103.18 103.24 3.1K
13:31 103.24 103.24 103.21 103.21 3.8K
13:32 103.19 103.20 103.19 103.20 1.1K
13:33 103.22 103.24 103.22 103.22 1.6K
13:34 103.22 103.26 103.22 103.26 1.3K
13:35 103.21 103.24 103.21 103.24 0.9K
13:36 103.14 103.15 103.14 103.15 6.0K
13:37 103.15 103.15 103.15 103.15 0.3K
13:38 103.15 103.15 103.15 103.15 3.1K
13:39 103.15 103.15 103.11 103.11 0.7K
13:40 103.15 103.15 103.15 103.15 0.8K
13:41 103.22 103.29 103.22 103.29 4.4K
13:42 103.29 103.29 103.29 103.29 1.0K
13:43 103.25 103.25 103.25 103.25 3.5K
13:44 103.26 103.26 103.26 103.26 1.0K
13:45 103.26 103.38 103.26 103.35 3.8K
13:46 103.35 103.35 103.35 103.35 0.8K
13:47 103.38 103.38 103.38 103.38 0.2K
13:48 103.35 103.44 103.35 103.44 7.5K
13:49 103.44 103.46 103.44 103.45 3.2K
13:50 103.45 103.45 103.45 103.45 0.2K
13:51 103.44 103.44 103.40 103.44 17.0K
13:52 103.42 103.43 103.40 103.43 5.8K
13:54 103.40 103.40 103.40 103.40 0.9K
13:55 103.44 103.45 103.42 103.45 2.4K
13:56 103.45 103.45 103.43 103.43 1.6K
13:57 103.46 103.46 103.43 103.43 3.5K
13:58 103.41 103.42 103.36 103.36 5.7K
13:59 103.36 103.36 103.36 103.36 0.5K
14:00 103.38 103.38 103.38 103.38 1.6K
14:01 103.37 103.49 103.37 103.49 3.0K
14:02 103.50 103.50 103.47 103.47 2.0K
14:03 103.52 103.52 103.48 103.48 1.6K
14:04 103.48 103.57 103.48 103.51 11.8K
14:05 103.50 103.50 103.50 103.50 1.1K
14:06 103.49 103.52 103.49 103.52 1.9K
14:07 103.47 103.49 103.47 103.47 2.8K
14:08 103.47 103.47 103.47 103.47 1.2K
14:09 103.45 103.45 103.45 103.45 3.1K
14:10 103.44 103.44 103.44 103.44 0.3K
14:11 103.44 103.54 103.43 103.54 6.5K
14:12 103.53 103.55 103.53 103.54 1.2K
14:13 103.54 103.58 103.54 103.57 1.1K
14:14 103.58 103.58 103.55 103.55 2.1K
14:15 103.56 103.56 103.56 103.56 1.8K
14:16 103.55 103.55 103.55 103.55 0.3K
14:17 103.57 103.60 103.56 103.60 2.7K
14:19 103.59 103.59 103.59 103.59 1.3K
14:20 103.58 103.58 103.56 103.57 4.8K
14:21 103.57 103.57 103.56 103.56 0.8K
14:22 103.57 103.59 103.54 103.59 1.8K
14:23 103.59 103.62 103.58 103.62 2.2K
14:24 103.56 103.56 103.55 103.55 4.5K
14:25 103.58 103.58 103.57 103.57 1.8K
14:27 103.59 103.59 103.55 103.58 1.8K
14:29 103.55 103.58 103.55 103.57 4.5K
14:30 103.61 103.61 103.60 103.60 4.7K
14:31 103.57 103.57 103.55 103.55 4.4K
14:32 103.54 103.60 103.46 103.48 29.7K
14:33 103.47 103.54 103.47 103.54 3.9K
14:34 103.56 103.56 103.56 103.56 1.6K
14:35 103.55 103.55 103.51 103.51 2.1K
14:36 103.53 103.53 103.52 103.52 2.1K
14:37 103.54 103.56 103.51 103.56 4.1K
14:38 103.59 103.59 103.58 103.58 2.4K
14:39 103.56 103.58 103.56 103.58 1.3K
14:40 103.58 103.58 103.56 103.58 2.1K
14:41 103.59 103.62 103.59 103.62 2.3K
14:42 103.61 103.61 103.61 103.61 0.8K
14:43 103.56 103.57 103.56 103.57 4.2K
14:44 103.57 103.58 103.57 103.57 1.5K
14:45 103.56 103.56 103.50 103.53 7.4K
14:46 103.54 103.54 103.54 103.54 1.5K
14:47 103.54 103.56 103.53 103.53 3.7K
14:48 103.52 103.55 103.52 103.54 1.7K
14:49 103.54 103.54 103.51 103.51 3.0K
14:50 103.51 103.52 103.45 103.45 5.0K
14:51 103.45 103.45 103.41 103.44 5.3K
14:52 103.48 103.50 103.46 103.49 5.3K
14:53 103.49 103.50 103.48 103.50 1.9K
14:54 103.50 103.53 103.50 103.53 1.5K
14:55 103.56 103.61 103.56 103.59 2.7K
14:56 103.61 103.65 103.61 103.62 7.8K
14:57 103.63 103.63 103.63 103.63 1.3K
14:58 103.60 103.66 103.60 103.65 3.8K
14:59 103.65 103.65 103.61 103.61 2.8K
15:00 103.63 103.63 103.63 103.63 1.8K
15:01 103.63 103.64 103.61 103.64 4.3K
15:03 103.65 103.65 103.63 103.63 4.7K
15:04 103.64 103.64 103.64 103.64 2.1K
15:05 103.64 103.64 103.61 103.61 5.3K
15:06 103.65 103.65 103.60 103.60 5.7K
15:07 103.60 103.60 103.60 103.60 2.9K
15:08 103.60 103.60 103.58 103.59 4.6K
15:09 103.58 103.58 103.56 103.56 2.9K
15:10 103.56 103.56 103.54 103.56 5.1K
15:11 103.54 103.56 103.54 103.56 0.9K
15:12 103.56 103.56 103.53 103.54 7.1K
15:13 103.54 103.63 103.54 103.63 9.6K
15:14 103.64 103.64 103.60 103.60 2.1K
15:15 103.60 103.60 103.60 103.60 1.2K
15:16 103.62 103.67 103.62 103.67 3.9K
15:17 103.71 103.75 103.69 103.75 12.0K
15:18 103.74 103.76 103.74 103.76 3.0K
15:19 103.75 103.75 103.73 103.73 1.9K
15:20 103.70 103.71 103.69 103.71 6.9K
15:21 103.69 103.85 103.64 103.85 16.5K
15:22 103.85 103.86 103.85 103.85 1.1K
15:23 103.88 103.88 103.88 103.88 1.3K
15:24 103.88 103.88 103.81 103.82 9.7K
15:25 103.85 103.88 103.85 103.88 2.4K
15:26 103.93 103.93 103.85 103.90 4.8K
15:27 103.87 103.94 103.87 103.90 5.7K
15:28 103.90 103.90 103.87 103.87 4.3K
15:29 103.87 103.87 103.83 103.84 4.6K
15:30 103.86 103.88 103.84 103.84 14.2K
15:31 103.85 103.91 103.85 103.91 5.1K
15:32 103.93 103.93 103.84 103.84 8.7K
15:33 103.86 103.90 103.85 103.90 2.9K
15:34 103.88 103.93 103.88 103.92 3.8K
15:35 103.92 103.93 103.92 103.93 3.2K
15:36 103.94 104.02 103.94 104.02 7.2K
15:37 104.02 104.02 103.91 103.91 17.4K
15:38 103.93 103.95 103.93 103.95 3.4K
15:39 103.97 103.99 103.95 103.95 11.0K
15:40 103.97 104.01 103.97 104.01 3.4K
15:41 104.02 104.05 104.02 104.05 5.3K
15:42 104.05 104.05 104.03 104.03 14.8K
15:43 104.03 104.11 104.03 104.08 17.7K
15:44 104.08 104.08 104.05 104.05 2.4K
15:45 104.07 104.19 104.07 104.19 8.7K
15:46 104.18 104.22 104.18 104.22 3.5K
15:47 104.20 104.20 104.16 104.19 9.5K
15:48 104.17 104.28 104.17 104.27 7.6K
15:49 104.27 104.27 104.17 104.17 12.7K
15:50 104.14 104.14 104.04 104.12 10.1K
15:51 104.13 104.13 104.07 104.08 10.2K
15:52 104.09 104.13 104.09 104.10 6.5K
15:53 104.15 104.18 104.11 104.11 18.6K
15:54 104.11 104.22 104.11 104.22 12.6K
15:55 104.26 104.26 104.23 104.24 24.1K
15:56 104.22 104.22 104.18 104.19 21.2K
15:57 104.17 104.18 104.11 104.11 23.4K
15:58 104.11 104.15 104.11 104.14 35.2K
15:59 104.12 104.23 104.08 104.20 745.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available