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
09:30 105.38 105.75 105.38 105.42 25.7K
09:31 105.42 105.42 105.15 105.15 3.0K
09:32 105.42 105.42 104.83 104.83 8.0K
09:33 105.01 105.03 104.81 104.81 3.0K
09:34 104.90 104.94 104.79 104.80 12.0K
09:35 104.85 105.24 104.85 105.23 8.4K
09:36 105.23 105.25 104.90 104.97 5.6K
09:37 104.94 104.94 104.94 104.94 0.3K
09:38 104.55 104.75 104.55 104.75 2.1K
09:39 104.54 104.67 104.52 104.59 1.5K
09:40 104.53 104.63 104.53 104.63 0.6K
09:41 104.63 104.63 104.27 104.27 8.8K
09:42 104.42 104.43 104.30 104.32 4.1K
09:43 104.37 104.37 104.25 104.26 1.2K
09:44 104.27 104.36 104.27 104.36 1.3K
09:45 104.39 104.39 104.23 104.23 3.9K
09:46 104.29 104.30 104.08 104.08 14.9K
09:47 104.01 104.01 103.82 103.95 12.3K
09:48 103.80 103.90 103.75 103.90 5.7K
09:49 103.91 104.06 103.89 103.89 7.8K
09:50 104.04 104.10 104.04 104.10 13.3K
09:51 104.16 104.16 104.14 104.14 2.8K
09:52 104.10 104.10 103.82 103.82 5.5K
09:53 103.87 103.88 103.84 103.88 5.5K
09:54 103.89 103.93 103.83 103.93 3.2K
09:55 103.94 103.98 103.90 103.92 10.5K
09:56 103.94 103.99 103.86 103.86 5.8K
09:57 103.91 103.95 103.88 103.88 4.5K
09:58 103.86 103.86 103.76 103.79 2.4K
09:59 103.83 103.83 103.70 103.70 4.6K
10:00 103.78 103.94 103.78 103.94 7.0K
10:01 103.92 103.92 103.61 103.61 10.2K
10:02 103.57 103.65 103.57 103.65 4.0K
10:03 103.65 103.65 103.59 103.63 1.8K
10:04 103.76 103.82 103.75 103.75 12.5K
10:05 103.89 103.89 103.77 103.77 2.4K
10:06 103.80 103.80 103.74 103.78 2.1K
10:07 103.79 103.86 103.78 103.78 5.5K
10:08 103.84 103.84 103.77 103.77 1.2K
10:09 103.80 103.85 103.80 103.81 5.5K
10:10 103.83 103.83 103.75 103.77 5.4K
10:11 103.86 103.86 103.73 103.79 5.9K
10:12 103.82 103.89 103.81 103.89 4.0K
10:13 103.86 103.88 103.85 103.85 3.5K
10:14 103.91 103.91 103.79 103.79 3.7K
10:15 103.79 103.88 103.78 103.88 6.8K
10:16 103.96 104.00 103.96 103.99 5.7K
10:17 104.02 104.02 103.99 103.99 2.5K
10:18 104.01 104.04 103.96 104.04 4.2K
10:19 104.01 104.01 103.95 103.98 2.2K
10:20 103.98 104.22 103.98 104.22 6.9K
10:21 104.16 104.25 104.16 104.17 2.6K
10:23 104.22 104.29 104.22 104.29 9.0K
10:24 104.29 104.29 104.16 104.16 6.8K
10:25 104.21 104.22 104.21 104.22 1.4K
10:26 104.22 104.23 104.22 104.23 1.2K
10:27 104.24 104.27 104.24 104.27 1.9K
10:28 104.31 104.32 104.31 104.32 2.4K
10:29 104.32 104.32 104.24 104.24 3.6K
10:30 104.24 104.30 104.24 104.27 6.5K
10:31 104.26 104.37 104.26 104.31 7.4K
10:32 104.32 104.33 104.32 104.33 0.5K
10:33 104.33 104.33 104.19 104.22 4.0K
10:34 104.20 104.23 104.13 104.23 3.3K
10:35 104.17 104.22 104.16 104.17 1.4K
10:36 104.22 104.28 104.22 104.27 5.2K
10:37 104.27 104.30 104.24 104.24 5.3K
10:38 104.25 104.28 104.25 104.28 2.6K
10:39 104.27 104.28 104.26 104.26 2.4K
10:40 104.28 104.28 104.23 104.27 1.1K
10:41 104.27 104.34 104.27 104.33 4.3K
10:42 104.31 104.31 104.23 104.29 3.7K
10:43 104.25 104.30 104.24 104.24 2.4K
10:44 104.33 104.33 104.30 104.31 4.9K
10:45 104.33 104.36 104.24 104.36 8.3K
10:46 104.35 104.52 104.35 104.50 6.8K
10:47 104.55 104.55 104.47 104.47 5.8K
10:49 104.55 104.55 104.55 104.55 0.8K
10:50 104.53 104.53 104.53 104.53 3.2K
10:51 104.63 104.64 104.63 104.64 1.0K
10:52 104.73 104.79 104.73 104.79 2.7K
10:53 104.75 104.83 104.75 104.82 3.2K
10:54 104.83 104.85 104.83 104.85 2.4K
10:55 104.88 104.88 104.88 104.88 0.4K
10:56 104.88 104.88 104.85 104.85 4.2K
10:57 104.83 104.84 104.83 104.84 3.4K
10:58 104.82 104.82 104.67 104.67 5.4K
10:59 104.69 104.69 104.61 104.64 3.5K
11:00 104.72 104.72 104.72 104.72 1.7K
11:01 104.74 104.74 104.74 104.74 1.6K
11:02 104.70 104.85 104.70 104.83 4.1K
11:03 104.77 104.82 104.77 104.82 1.5K
11:04 104.85 104.85 104.85 104.85 0.4K
11:05 104.88 104.94 104.88 104.91 7.2K
11:06 104.92 104.92 104.88 104.88 1.0K
11:07 104.92 104.92 104.87 104.92 0.8K
11:08 104.85 104.85 104.85 104.85 3.7K
11:09 104.80 104.80 104.80 104.80 0.9K
11:10 104.80 104.80 104.80 104.80 1.3K
11:11 104.80 104.86 104.80 104.82 27.0K
11:12 104.81 104.84 104.81 104.84 1.3K
11:13 104.82 104.82 104.76 104.76 10.3K
11:14 104.77 104.78 104.77 104.78 0.8K
11:15 104.71 104.78 104.71 104.78 0.6K
11:16 104.78 104.79 104.71 104.71 4.0K
11:18 104.66 104.66 104.63 104.63 1.4K
11:19 104.61 104.61 104.55 104.55 2.9K
11:20 104.59 104.73 104.59 104.67 5.6K
11:21 104.67 104.74 104.67 104.72 5.2K
11:22 104.69 104.69 104.68 104.68 2.1K
11:23 104.65 104.69 104.65 104.69 1.8K
11:25 104.64 104.64 104.59 104.59 2.3K
11:26 104.56 104.56 104.48 104.48 2.7K
11:27 104.42 104.43 104.42 104.43 1.7K
11:28 104.38 104.38 104.32 104.33 7.5K
11:29 104.31 104.31 104.24 104.24 3.3K
11:30 104.21 104.24 104.21 104.22 3.5K
11:31 104.22 104.25 104.22 104.25 3.5K
11:32 104.20 104.24 104.20 104.20 0.9K
11:33 104.21 104.28 104.21 104.28 3.3K
11:34 104.28 104.38 104.28 104.38 4.3K
11:35 104.39 104.39 104.36 104.36 2.0K
11:36 104.38 104.38 104.38 104.38 0.4K
11:37 104.38 104.38 104.38 104.38 0.4K
11:38 104.47 104.49 104.36 104.36 14.0K
11:39 104.33 104.33 104.33 104.33 1.6K
11:41 104.31 104.31 104.30 104.30 1.9K
11:42 104.32 104.32 104.31 104.31 2.8K
11:43 104.29 104.31 104.29 104.31 3.2K
11:44 104.31 104.31 104.30 104.30 2.2K
11:45 104.38 104.40 104.38 104.40 4.2K
11:46 104.40 104.40 104.35 104.35 2.8K
11:47 104.37 104.37 104.37 104.37 0.5K
11:48 104.35 104.36 104.33 104.36 1.5K
11:49 104.30 104.30 104.28 104.28 5.1K
11:50 104.22 104.22 104.20 104.20 9.7K
11:51 104.20 104.20 104.15 104.15 1.2K
11:52 104.19 104.22 104.19 104.21 1.4K
11:53 104.20 104.20 104.20 104.20 0.6K
11:54 104.16 104.19 104.16 104.19 1.9K
11:55 104.16 104.18 104.15 104.15 2.2K
11:56 104.11 104.11 104.11 104.11 1.4K
11:57 104.12 104.12 104.10 104.10 3.4K
11:58 104.13 104.14 104.10 104.10 5.8K
11:59 104.10 104.10 104.07 104.07 2.4K
12:00 104.08 104.17 104.08 104.17 5.2K
12:01 104.17 104.19 104.16 104.19 6.1K
12:02 104.19 104.19 104.19 104.19 0.9K
12:03 104.19 104.24 104.19 104.24 4.0K
12:04 104.26 104.26 104.26 104.26 1.1K
12:05 104.25 104.26 104.25 104.26 2.2K
12:06 104.26 104.29 104.26 104.28 1.9K
12:07 104.26 104.26 104.26 104.26 2.3K
12:08 104.28 104.28 104.26 104.26 0.6K
12:09 104.25 104.25 104.25 104.25 3.8K
12:10 104.27 104.27 104.27 104.27 0.5K
12:11 104.21 104.26 104.20 104.26 5.8K
12:12 104.26 104.26 104.26 104.26 0.1K
12:13 104.24 104.25 104.20 104.22 9.4K
12:14 104.19 104.22 104.19 104.22 1.1K
12:15 104.19 104.21 104.17 104.21 6.4K
12:16 104.24 104.24 104.24 104.24 0.6K
12:17 104.22 104.22 104.22 104.22 1.0K
12:18 104.22 104.22 104.21 104.21 1.3K
12:19 104.21 104.23 104.20 104.23 1.3K
12:20 104.20 104.23 104.19 104.23 2.4K
12:21 104.20 104.20 104.20 104.20 1.4K
12:22 104.20 104.20 104.19 104.19 1.7K
12:23 104.23 104.23 104.18 104.18 1.7K
12:24 104.18 104.23 104.18 104.23 1.4K
12:25 104.19 104.20 104.19 104.20 0.9K
12:26 104.19 104.20 104.19 104.20 2.2K
12:27 104.17 104.17 104.13 104.13 1.6K
12:28 104.11 104.16 104.11 104.16 7.9K
12:29 104.16 104.18 104.16 104.18 1.6K
12:30 104.18 104.18 104.18 104.18 1.3K
12:31 104.22 104.26 104.20 104.24 7.5K
12:32 104.18 104.18 104.18 104.18 2.1K
12:33 104.14 104.14 104.11 104.11 4.4K
12:34 104.13 104.13 104.10 104.10 2.1K
12:35 104.09 104.09 104.05 104.05 4.5K
12:36 104.02 104.02 103.97 103.97 0.9K
12:37 103.98 103.99 103.98 103.99 2.4K
12:38 104.05 104.11 104.05 104.11 5.4K
12:39 104.12 104.12 104.10 104.10 1.2K
12:40 104.12 104.12 104.11 104.11 2.0K
12:41 104.13 104.13 104.13 104.13 0.8K
12:42 104.10 104.10 104.10 104.10 2.7K
12:43 104.07 104.07 104.07 104.07 1.2K
12:44 104.05 104.05 104.03 104.03 1.8K
12:45 104.00 104.00 103.97 103.97 0.9K
12:46 104.04 104.15 104.03 104.15 6.3K
12:47 104.12 104.12 104.11 104.11 0.7K
12:48 104.12 104.12 104.12 104.12 0.3K
12:49 104.08 104.08 104.03 104.03 6.4K
12:50 104.00 104.00 104.00 104.00 0.4K
12:51 103.96 103.99 103.95 103.95 1.8K
12:53 104.00 104.00 104.00 104.00 0.3K
12:54 103.89 103.89 103.88 103.88 2.6K
12:55 103.87 103.91 103.87 103.91 4.7K
12:56 103.87 103.87 103.86 103.86 2.8K
12:57 103.86 103.88 103.86 103.87 5.2K
12:58 103.87 103.88 103.87 103.88 3.7K
12:59 103.88 103.92 103.88 103.92 3.0K
13:00 103.93 103.93 103.89 103.89 5.3K
13:01 103.92 104.00 103.92 104.00 7.0K
13:02 103.97 104.00 103.97 103.97 2.5K
13:03 103.97 103.97 103.91 103.91 4.8K
13:05 103.96 103.96 103.94 103.94 2.3K
13:06 103.89 103.89 103.89 103.89 1.8K
13:08 103.88 103.88 103.88 103.88 2.3K
13:09 103.86 103.86 103.86 103.86 0.6K
13:10 103.91 103.91 103.91 103.91 0.4K
13:11 103.91 103.92 103.81 103.81 3.7K
13:12 103.80 103.81 103.80 103.81 0.8K
13:13 103.79 103.79 103.76 103.79 2.8K
13:14 103.73 103.73 103.73 103.73 1.3K
13:16 103.77 103.77 103.73 103.76 5.8K
13:17 103.75 103.75 103.72 103.73 5.3K
13:18 103.73 103.74 103.70 103.74 10.8K
13:19 103.74 103.74 103.74 103.74 1.0K
13:20 103.76 103.84 103.76 103.84 4.0K
13:21 103.86 103.86 103.81 103.81 4.5K
13:22 103.78 103.78 103.77 103.77 1.3K
13:23 103.79 103.79 103.79 103.79 0.3K
13:24 103.76 103.79 103.75 103.79 4.8K
13:25 103.81 103.81 103.80 103.80 1.1K
13:27 103.80 103.80 103.80 103.80 0.7K
13:28 103.79 103.81 103.77 103.81 2.4K
13:29 103.81 103.81 103.81 103.81 1.2K
13:30 103.82 103.82 103.82 103.82 0.8K
13:31 103.82 103.85 103.81 103.81 3.9K
13:32 103.83 103.83 103.83 103.83 0.7K
13:33 103.83 103.90 103.83 103.90 5.4K
13:34 103.90 103.90 103.90 103.90 2.2K
13:35 103.90 103.90 103.85 103.85 4.3K
13:36 103.90 103.90 103.90 103.90 0.9K
13:37 103.91 103.91 103.91 103.91 0.4K
13:38 103.91 103.91 103.89 103.89 4.3K
13:39 103.92 103.92 103.91 103.91 2.6K
13:40 103.93 103.98 103.93 103.98 4.3K
13:41 103.96 103.97 103.95 103.95 3.0K
13:42 103.93 103.94 103.93 103.94 3.6K
13:43 103.87 103.87 103.85 103.85 4.0K
13:44 103.82 103.89 103.82 103.89 2.4K
13:45 103.94 103.94 103.94 103.94 4.3K
13:46 103.89 103.92 103.89 103.92 1.7K
13:47 103.85 103.85 103.83 103.83 1.0K
13:48 103.81 103.81 103.81 103.81 1.3K
13:49 103.82 103.82 103.80 103.80 3.1K
13:51 103.82 103.82 103.78 103.78 1.9K
13:52 103.79 103.79 103.79 103.79 0.2K
13:53 103.76 103.78 103.74 103.77 3.3K
13:54 103.77 103.77 103.77 103.77 1.4K
13:55 103.73 103.75 103.72 103.75 2.9K
13:56 103.75 103.75 103.73 103.75 3.5K
13:57 103.71 103.71 103.70 103.70 3.2K
13:58 103.68 103.74 103.68 103.72 7.0K
13:59 103.72 103.72 103.70 103.70 1.9K
14:00 103.68 103.68 103.65 103.65 1.7K
14:02 103.67 103.67 103.65 103.65 2.0K
14:03 103.67 103.67 103.64 103.66 7.6K
14:05 103.71 103.73 103.71 103.72 6.9K
14:06 103.73 103.73 103.70 103.71 2.5K
14:08 103.73 103.73 103.73 103.73 1.3K
14:09 103.75 103.77 103.75 103.77 2.0K
14:11 103.76 103.82 103.76 103.82 4.3K
14:12 103.81 103.84 103.81 103.82 4.5K
14:13 103.85 103.85 103.84 103.85 4.2K
14:14 103.84 103.88 103.84 103.87 3.1K
14:15 103.87 103.90 103.87 103.90 1.9K
14:16 103.90 103.94 103.90 103.94 2.3K
14:17 103.93 103.94 103.91 103.93 5.2K
14:18 103.93 103.93 103.90 103.90 2.3K
14:19 103.90 103.90 103.90 103.90 0.5K
14:20 103.90 103.92 103.90 103.92 3.0K
14:21 103.97 103.98 103.97 103.97 2.7K
14:22 103.96 103.96 103.93 103.93 2.5K
14:23 103.94 103.95 103.94 103.94 2.2K
14:24 103.92 103.95 103.92 103.95 0.8K
14:25 103.95 103.95 103.92 103.92 1.1K
14:26 103.92 103.92 103.88 103.88 3.5K
14:27 103.89 103.94 103.86 103.94 5.7K
14:28 103.92 103.92 103.92 103.92 0.9K
14:29 103.95 103.95 103.95 103.95 0.4K
14:30 103.90 103.93 103.90 103.93 1.4K
14:31 104.00 104.04 104.00 104.04 8.1K
14:32 104.04 104.05 104.04 104.05 1.0K
14:33 104.04 104.05 104.04 104.05 3.6K
14:34 104.06 104.06 104.06 104.06 0.7K
14:35 104.08 104.09 104.07 104.09 2.5K
14:36 104.09 104.10 104.06 104.06 3.5K
14:37 104.06 104.06 104.06 104.06 1.1K
14:38 104.06 104.06 104.02 104.02 1.2K
14:39 104.04 104.04 104.02 104.04 4.3K
14:40 104.04 104.06 104.04 104.06 1.3K
14:41 104.06 104.06 104.03 104.06 1.2K
14:42 104.07 104.11 104.07 104.11 3.4K
14:43 104.09 104.09 104.09 104.09 1.1K
14:44 104.09 104.09 104.09 104.09 1.0K
14:45 104.11 104.14 104.11 104.14 3.7K
14:46 104.16 104.16 104.13 104.13 1.6K
14:47 104.16 104.17 104.14 104.14 4.1K
14:48 104.13 104.13 104.06 104.06 3.0K
14:49 104.01 104.06 104.00 104.06 4.3K
14:50 104.05 104.05 104.05 104.05 0.9K
14:51 104.07 104.07 104.07 104.07 1.6K
14:52 104.10 104.11 104.09 104.11 2.7K
14:53 104.13 104.14 104.13 104.14 2.4K
14:54 104.14 104.15 104.14 104.15 2.7K
14:55 104.16 104.17 104.14 104.14 4.9K
14:56 104.13 104.13 104.13 104.13 0.7K
14:57 104.16 104.16 104.13 104.13 1.9K
14:58 104.16 104.33 104.16 104.33 20.7K
14:59 104.35 104.35 104.35 104.35 0.1K
15:00 104.31 104.38 104.31 104.38 4.8K
15:02 104.44 104.46 104.44 104.46 3.8K
15:03 104.44 104.44 104.43 104.43 2.0K
15:04 104.40 104.42 104.40 104.40 4.7K
15:05 104.36 104.36 104.36 104.36 0.8K
15:06 104.33 104.33 104.31 104.31 2.8K
15:07 104.33 104.33 104.31 104.33 2.4K
15:08 104.34 104.64 104.34 104.64 17.2K
15:09 104.65 104.66 104.64 104.66 2.4K
15:10 104.66 104.66 104.66 104.66 2.4K
15:11 104.65 104.66 104.65 104.66 4.1K
15:12 104.66 104.68 104.61 104.63 6.4K
15:13 104.60 104.61 104.60 104.61 2.1K
15:14 104.60 104.60 104.54 104.56 2.9K
15:15 104.56 104.56 104.44 104.45 3.6K
15:16 104.47 104.48 104.47 104.47 1.7K
15:17 104.45 104.45 104.45 104.45 1.0K
15:18 104.44 104.51 104.44 104.49 3.3K
15:19 104.49 104.50 104.49 104.50 1.5K
15:20 104.50 104.54 104.50 104.54 3.2K
15:21 104.51 104.56 104.47 104.47 5.5K
15:22 104.52 104.52 104.52 104.52 0.8K
15:23 104.52 104.52 104.47 104.47 6.3K
15:24 104.54 104.57 104.54 104.57 5.2K
15:25 104.55 104.57 104.54 104.57 1.6K
15:26 104.57 104.57 104.54 104.54 3.9K
15:27 104.48 104.48 104.48 104.48 4.8K
15:28 104.48 104.48 104.45 104.45 5.1K
15:29 104.44 104.44 104.44 104.44 0.7K
15:30 104.45 104.49 104.43 104.47 8.2K
15:31 104.49 104.49 104.46 104.47 2.9K
15:32 104.54 104.57 104.54 104.57 7.8K
15:33 104.44 104.47 104.44 104.47 17.9K
15:34 104.47 104.47 104.47 104.47 1.3K
15:35 104.47 104.50 104.47 104.50 3.0K
15:36 104.50 104.51 104.43 104.43 6.2K
15:37 104.35 104.39 104.35 104.39 1.0K
15:38 104.33 104.33 104.33 104.33 4.1K
15:39 104.35 104.36 104.33 104.35 4.5K
15:40 104.34 104.36 104.33 104.36 4.2K
15:41 104.36 104.36 104.33 104.34 4.4K
15:42 104.31 104.34 104.31 104.34 4.6K
15:43 104.35 104.48 104.35 104.45 12.0K
15:44 104.45 104.45 104.45 104.45 5.1K
15:45 104.45 104.54 104.45 104.51 5.6K
15:46 104.50 104.51 104.50 104.51 7.5K
15:47 104.51 104.55 104.51 104.53 9.1K
15:48 104.53 104.61 104.50 104.60 58.4K
15:49 104.60 104.66 104.59 104.65 13.3K
15:50 104.65 104.67 104.56 104.64 48.7K
15:51 104.65 104.68 104.65 104.65 5.0K
15:52 104.63 104.70 104.61 104.66 16.5K
15:53 104.63 104.86 104.63 104.86 21.6K
15:54 104.81 104.84 104.75 104.77 19.1K
15:55 104.73 104.82 104.73 104.80 28.2K
15:56 104.79 104.82 104.79 104.80 30.6K
15:57 104.80 104.84 104.77 104.84 30.2K
15:58 104.83 104.83 104.79 104.82 52.9K
15:59 104.82 104.82 104.70 104.75 473.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available