NetApp

NTAP
🏛️ usa →
120.07
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 105.65 105.65 105.63 105.63 23.4K
09:31 105.63 105.65 105.63 105.65 1.5K
09:35 105.60 105.60 105.54 105.54 2.1K
09:36 105.54 105.62 105.54 105.62 4.0K
09:37 105.64 105.64 105.64 105.64 0.1K
09:38 105.57 105.72 105.57 105.62 0.5K
09:39 105.57 105.57 105.57 105.57 0.4K
09:40 105.28 105.28 105.04 105.04 7.9K
09:41 105.17 105.17 105.16 105.16 2.1K
09:42 105.16 105.26 105.16 105.26 2.3K
09:43 105.26 105.26 105.08 105.08 0.4K
09:44 105.07 105.27 105.07 105.27 1.3K
09:46 104.96 104.96 104.96 104.96 2.3K
09:47 104.98 104.98 104.98 104.98 0.6K
09:48 104.90 104.90 104.90 104.90 1.8K
09:49 104.65 104.65 104.65 104.65 1.5K
09:50 104.75 104.75 104.75 104.75 0.6K
09:51 104.78 104.78 104.77 104.77 2.1K
09:52 104.77 104.77 104.75 104.77 1.7K
09:53 104.72 104.75 104.72 104.75 2.9K
09:54 104.64 104.80 104.64 104.80 3.7K
09:55 104.76 104.76 104.74 104.74 0.7K
09:56 104.73 104.73 104.73 104.73 0.3K
09:57 104.63 104.63 104.53 104.53 2.1K
09:58 104.57 104.57 104.57 104.57 0.4K
09:59 104.53 104.58 104.41 104.41 2.4K
10:00 104.45 104.45 104.35 104.35 2.4K
10:01 104.40 104.50 104.40 104.50 1.8K
10:03 104.46 104.46 104.41 104.41 2.2K
10:04 104.41 104.45 104.32 104.32 4.8K
10:05 104.40 104.47 104.40 104.45 3.2K
10:06 104.46 104.46 104.46 104.46 0.3K
10:07 104.50 104.58 104.47 104.58 2.4K
10:08 104.53 104.56 104.53 104.56 3.5K
10:09 104.57 104.71 104.57 104.71 1.5K
10:10 104.77 104.82 104.76 104.82 1.8K
10:11 104.83 104.83 104.83 104.83 0.7K
10:12 104.81 104.94 104.81 104.94 2.8K
10:13 104.89 104.90 104.89 104.90 0.3K
10:14 104.94 104.94 104.85 104.85 4.6K
10:15 104.94 104.94 104.83 104.94 5.7K
10:16 104.85 104.85 104.85 104.85 2.4K
10:17 104.86 104.86 104.80 104.80 1.0K
10:18 104.82 104.82 104.82 104.82 0.3K
10:19 104.83 104.83 104.77 104.77 1.3K
10:20 104.83 104.83 104.83 104.83 0.6K
10:21 104.78 104.78 104.78 104.78 0.7K
10:22 104.77 104.77 104.77 104.77 2.8K
10:24 104.70 104.70 104.70 104.70 2.2K
10:25 104.64 104.64 104.55 104.55 3.3K
10:26 104.47 104.47 104.47 104.47 0.4K
10:27 104.47 104.47 104.45 104.45 7.2K
10:30 104.53 104.53 104.43 104.43 1.0K
10:31 104.54 104.54 104.45 104.45 0.8K
10:32 104.40 104.46 104.40 104.46 1.2K
10:33 104.54 104.55 104.51 104.54 3.0K
10:34 104.57 104.63 104.56 104.57 0.4K
10:35 104.57 104.57 104.57 104.57 1.3K
10:36 104.45 104.45 104.45 104.45 0.2K
10:37 104.45 104.45 104.41 104.42 2.1K
10:38 104.47 104.47 104.45 104.45 3.2K
10:39 104.49 104.50 104.49 104.50 0.8K
10:40 104.43 104.43 104.43 104.43 0.2K
10:41 104.41 104.45 104.40 104.45 1.1K
10:42 104.40 104.47 104.40 104.45 0.3K
10:43 104.44 104.44 104.39 104.39 1.4K
10:44 104.33 104.33 104.33 104.33 1.5K
10:45 104.32 104.40 104.32 104.40 3.4K
10:47 104.55 104.59 104.55 104.59 2.1K
10:49 104.54 104.54 104.54 104.54 1.2K
10:50 104.58 104.61 104.58 104.58 0.7K
10:51 104.54 104.54 104.47 104.47 2.4K
10:52 104.36 104.36 104.36 104.36 0.1K
10:53 104.40 104.40 104.40 104.40 0.9K
10:54 104.29 104.29 104.29 104.29 0.7K
10:56 104.20 104.20 104.20 104.20 1.2K
10:58 104.11 104.11 104.11 104.11 0.7K
10:59 104.11 104.11 104.11 104.11 0.6K
11:00 104.12 104.12 104.12 104.12 1.4K
11:01 104.07 104.13 104.03 104.13 2.6K
11:03 104.13 104.17 104.13 104.17 1.7K
11:04 104.17 104.17 104.13 104.13 1.7K
11:05 104.17 104.17 104.17 104.17 0.8K
11:06 104.17 104.25 104.17 104.25 2.7K
11:07 104.27 104.31 104.27 104.31 1.0K
11:08 104.36 104.36 104.36 104.36 0.6K
11:09 104.40 104.40 104.34 104.34 2.6K
11:10 104.26 104.26 104.26 104.26 0.2K
11:11 104.22 104.22 104.22 104.22 2.6K
11:12 104.22 104.22 104.16 104.16 1.7K
11:14 104.08 104.08 103.98 103.98 1.4K
11:15 104.02 104.02 103.98 103.98 0.6K
11:16 104.03 104.03 104.03 104.03 1.4K
11:17 104.05 104.05 104.05 104.05 0.1K
11:18 104.04 104.04 103.99 103.99 1.2K
11:19 103.99 104.01 103.99 104.01 0.7K
11:20 104.05 104.13 104.05 104.13 2.5K
11:21 104.09 104.15 104.08 104.11 3.7K
11:22 104.19 104.25 104.18 104.18 3.1K
11:23 104.18 104.19 104.18 104.19 0.5K
11:24 104.16 104.21 104.16 104.21 2.8K
11:25 104.17 104.24 104.17 104.24 3.8K
11:26 104.19 104.19 104.12 104.16 1.9K
11:27 104.09 104.21 104.09 104.21 1.8K
11:28 104.17 104.20 104.13 104.13 2.1K
11:29 104.16 104.16 104.16 104.16 1.1K
11:30 104.13 104.17 104.13 104.17 0.6K
11:31 104.17 104.20 104.17 104.20 1.2K
11:32 104.12 104.12 104.12 104.12 1.1K
11:33 104.08 104.13 104.08 104.08 1.8K
11:34 104.02 104.02 104.02 104.02 1.1K
11:36 104.06 104.06 104.06 104.06 1.4K
11:37 104.05 104.05 104.05 104.05 0.7K
11:38 104.05 104.05 104.05 104.05 0.4K
11:39 104.13 104.13 104.10 104.10 3.4K
11:41 104.02 104.02 103.99 103.99 1.6K
11:42 103.99 103.99 103.99 103.99 0.8K
11:45 103.97 103.97 103.97 103.97 0.1K
11:46 103.94 103.95 103.92 103.95 1.1K
11:47 103.96 104.01 103.93 104.01 2.3K
11:48 104.00 104.09 104.00 104.03 1.2K
11:49 104.04 104.04 104.04 104.04 0.5K
11:50 103.96 103.96 103.96 103.96 1.4K
11:51 103.96 104.00 103.96 104.00 1.8K
11:52 103.86 103.86 103.77 103.77 3.2K
11:54 103.71 103.71 103.71 103.71 1.3K
11:56 103.60 103.60 103.58 103.58 1.3K
11:57 103.60 103.65 103.60 103.65 1.0K
11:58 103.65 103.65 103.62 103.62 3.0K
11:59 103.60 103.60 103.60 103.60 0.3K
12:00 103.64 103.72 103.64 103.72 2.2K
12:01 103.68 103.68 103.68 103.68 1.2K
12:03 103.67 103.67 103.67 103.67 0.3K
12:04 103.72 103.72 103.72 103.72 1.2K
12:06 103.77 103.77 103.77 103.77 1.2K
12:08 103.81 103.81 103.72 103.72 1.2K
12:09 103.67 103.68 103.67 103.68 1.7K
12:10 103.57 103.57 103.57 103.57 1.4K
12:11 103.59 103.66 103.59 103.66 0.8K
12:12 103.63 103.63 103.63 103.63 0.9K
12:14 103.67 103.67 103.67 103.67 0.3K
12:15 103.67 103.67 103.63 103.63 0.7K
12:16 103.65 103.65 103.65 103.65 0.5K
12:17 103.71 103.71 103.71 103.71 0.6K
12:18 103.68 103.72 103.68 103.70 1.5K
12:19 103.68 103.68 103.68 103.68 1.2K
12:20 103.63 103.63 103.63 103.63 0.7K
12:21 103.69 103.69 103.69 103.69 0.3K
12:22 103.73 103.73 103.73 103.73 1.1K
12:24 103.74 103.74 103.71 103.71 1.0K
12:25 103.69 103.69 103.67 103.67 0.6K
12:26 103.67 103.67 103.67 103.67 1.6K
12:27 103.61 103.61 103.58 103.59 0.6K
12:28 103.61 103.61 103.61 103.61 0.9K
12:29 103.57 103.59 103.57 103.59 0.7K
12:30 103.54 103.54 103.54 103.54 0.2K
12:31 103.64 103.72 103.64 103.72 2.4K
12:32 103.77 103.77 103.77 103.76 1.3K
12:33 103.77 103.80 103.75 103.80 1.6K
12:34 103.85 103.85 103.84 103.84 1.5K
12:36 103.75 103.75 103.71 103.71 1.3K
12:37 103.69 103.69 103.69 103.69 1.3K
12:38 103.67 103.73 103.67 103.73 0.6K
12:40 103.74 103.74 103.74 103.74 0.7K
12:41 103.74 103.74 103.74 103.74 0.3K
12:42 103.74 103.79 103.74 103.79 1.8K
12:43 103.81 103.81 103.73 103.73 1.2K
12:44 103.72 103.72 103.72 103.72 0.2K
12:45 103.78 103.78 103.78 103.78 1.1K
12:46 103.83 103.83 103.83 103.83 0.5K
12:48 103.83 103.83 103.80 103.80 1.4K
12:49 103.76 103.76 103.76 103.76 0.6K
12:51 103.79 103.84 103.76 103.76 1.1K
12:52 103.80 103.80 103.80 103.80 0.3K
12:53 103.81 103.81 103.81 103.81 1.3K
12:54 103.75 103.75 103.75 103.75 1.4K
12:55 103.75 103.78 103.75 103.78 1.7K
12:56 103.73 103.73 103.63 103.63 3.2K
12:58 103.55 103.55 103.55 103.55 4.4K
12:59 103.54 103.54 103.54 103.54 3.4K
13:00 103.57 103.62 103.57 103.62 4.6K
13:01 103.58 103.58 103.51 103.51 1.4K
13:02 103.59 103.59 103.51 103.51 1.0K
13:03 103.47 103.56 103.47 103.53 1.3K
13:04 103.48 103.54 103.48 103.54 2.3K
13:05 103.49 103.49 103.49 103.49 2.2K
13:06 103.56 103.57 103.51 103.51 8.2K
13:07 103.57 103.57 103.51 103.55 1.6K
13:08 103.54 103.54 103.54 103.54 0.2K
13:09 103.49 103.53 103.48 103.48 2.2K
13:10 103.54 103.54 103.48 103.48 1.9K
13:11 103.58 103.58 103.55 103.55 1.6K
13:12 103.57 103.61 103.57 103.61 2.6K
13:14 103.58 103.58 103.55 103.55 1.2K
13:15 103.55 103.55 103.55 103.55 2.2K
13:17 103.51 103.54 103.51 103.54 6.1K
13:18 103.63 103.63 103.62 103.62 1.7K
13:19 103.62 103.62 103.62 103.62 0.5K
13:20 103.62 103.62 103.58 103.58 3.4K
13:21 103.58 103.58 103.57 103.57 4.6K
13:22 103.65 103.65 103.64 103.64 0.9K
13:23 103.64 103.67 103.64 103.67 0.9K
13:24 103.74 103.74 103.74 103.74 1.0K
13:25 103.74 103.74 103.66 103.67 3.2K
13:27 103.61 103.61 103.60 103.60 1.4K
13:28 103.65 103.71 103.65 103.66 1.2K
13:30 103.70 103.73 103.70 103.71 1.9K
13:31 103.72 103.72 103.72 103.72 0.1K
13:32 103.71 103.72 103.71 103.72 0.4K
13:33 103.68 103.68 103.68 103.68 1.1K
13:34 103.68 103.72 103.68 103.72 0.9K
13:35 103.72 103.79 103.72 103.79 2.3K
13:36 103.75 103.76 103.72 103.76 2.8K
13:37 103.76 103.76 103.76 103.76 0.2K
13:38 103.69 103.71 103.69 103.71 2.2K
13:39 103.71 103.71 103.67 103.67 2.7K
13:40 103.69 103.69 103.69 103.69 0.1K
13:41 103.65 103.66 103.65 103.66 1.4K
13:42 103.66 103.66 103.62 103.62 1.6K
13:44 103.63 103.63 103.60 103.60 0.4K
13:45 103.63 103.63 103.63 103.63 0.4K
13:46 103.63 103.66 103.63 103.66 3.4K
13:47 103.62 103.69 103.62 103.69 1.9K
13:49 103.71 103.71 103.67 103.68 2.8K
13:51 103.67 103.67 103.63 103.63 0.8K
13:52 103.69 103.74 103.69 103.74 2.7K
13:53 103.76 103.76 103.76 103.76 0.7K
13:54 103.73 103.73 103.73 103.73 1.9K
13:56 103.73 103.79 103.73 103.79 0.9K
13:57 103.79 103.80 103.79 103.80 3.8K
13:59 103.91 103.91 103.91 103.91 1.1K
14:00 103.91 103.91 103.83 103.83 4.2K
14:01 103.80 103.83 103.77 103.77 0.9K
14:03 103.78 103.87 103.78 103.87 0.6K
14:04 103.89 103.89 103.87 103.87 2.0K
14:05 103.85 103.85 103.84 103.84 1.1K
14:06 103.88 103.92 103.88 103.92 2.6K
14:08 103.91 103.92 103.91 103.92 0.6K
14:09 103.87 103.91 103.87 103.90 1.9K
14:10 103.91 103.91 103.91 103.91 0.2K
14:11 103.87 103.87 103.87 103.87 1.2K
14:12 103.87 103.87 103.87 103.87 0.2K
14:13 103.91 103.91 103.91 103.91 0.8K
14:14 103.91 103.92 103.90 103.92 2.0K
14:15 103.91 103.95 103.91 103.95 1.7K
14:16 103.96 103.96 103.96 103.96 0.5K
14:17 103.96 104.01 103.91 104.01 6.9K
14:18 104.05 104.05 103.94 103.94 2.4K
14:19 103.96 103.96 103.91 103.91 1.9K
14:20 103.86 103.86 103.86 103.86 0.6K
14:21 103.95 103.95 103.95 103.95 1.7K
14:23 103.94 103.95 103.91 103.91 0.9K
14:24 103.94 103.94 103.91 103.94 3.6K
14:25 103.94 103.94 103.91 103.91 2.6K
14:26 103.88 103.94 103.88 103.94 0.7K
14:27 103.96 103.96 103.94 103.94 1.1K
14:28 103.97 103.97 103.97 103.97 1.6K
14:29 103.96 104.03 103.96 104.03 3.0K
14:30 104.05 104.08 104.03 104.08 1.5K
14:32 104.15 104.15 104.15 104.15 0.5K
14:33 104.14 104.14 104.08 104.08 0.8K
14:34 104.12 104.14 104.12 104.14 1.5K
14:35 104.12 104.12 104.07 104.07 3.4K
14:36 104.08 104.08 104.04 104.04 1.1K
14:37 104.02 104.13 104.02 104.13 4.6K
14:38 104.07 104.07 104.07 104.07 0.4K
14:39 104.07 104.07 104.07 104.07 0.6K
14:40 104.07 104.07 104.03 104.03 0.8K
14:41 104.03 104.08 104.02 104.02 2.2K
14:42 104.02 104.02 104.02 104.02 1.0K
14:43 104.01 104.02 104.01 104.01 0.8K
14:44 104.05 104.05 104.02 104.02 2.7K
14:45 104.05 104.05 104.01 104.01 1.3K
14:47 104.05 104.05 104.05 104.05 0.2K
14:48 104.05 104.05 104.05 104.05 0.6K
14:49 104.03 104.04 104.00 104.00 2.5K
14:50 103.99 104.03 103.99 104.03 3.6K
14:52 103.98 104.00 103.93 104.00 4.1K
14:53 104.00 104.00 103.99 103.99 1.0K
14:55 103.95 103.95 103.87 103.87 1.7K
14:56 103.87 103.87 103.87 103.87 1.3K
14:57 103.75 103.75 103.73 103.73 0.7K
14:58 103.72 103.74 103.72 103.74 1.0K
14:59 103.81 103.81 103.75 103.75 3.8K
15:00 103.67 103.77 103.67 103.77 2.1K
15:01 103.85 103.88 103.84 103.88 2.7K
15:02 103.91 103.93 103.89 103.89 2.7K
15:03 103.88 103.88 103.88 103.88 0.7K
15:04 103.86 103.86 103.85 103.85 1.4K
15:05 103.83 103.83 103.83 103.83 0.7K
15:06 103.81 103.81 103.79 103.79 1.1K
15:07 103.82 103.83 103.79 103.83 2.8K
15:08 103.88 103.88 103.88 103.88 0.5K
15:09 103.82 103.84 103.82 103.84 1.1K
15:10 103.79 103.84 103.79 103.84 1.6K
15:11 103.85 103.88 103.85 103.88 0.6K
15:12 103.86 103.86 103.86 103.86 0.3K
15:13 103.86 103.86 103.82 103.82 1.9K
15:14 103.85 103.85 103.82 103.82 0.5K
15:15 103.82 103.82 103.82 103.82 1.3K
15:16 103.79 103.79 103.76 103.76 2.4K
15:17 103.74 103.75 103.74 103.75 1.2K
15:18 103.70 103.74 103.70 103.70 1.1K
15:19 103.75 103.78 103.74 103.77 2.6K
15:20 103.79 103.79 103.79 103.79 0.7K
15:21 103.76 103.76 103.76 103.76 2.4K
15:22 103.71 103.71 103.69 103.69 3.2K
15:23 103.66 103.66 103.66 103.66 1.2K
15:24 103.67 103.71 103.67 103.71 1.5K
15:25 103.67 103.71 103.67 103.71 3.2K
15:26 103.72 103.72 103.68 103.68 2.1K
15:27 103.67 103.67 103.66 103.66 1.6K
15:28 103.64 103.64 103.64 103.64 2.4K
15:29 103.68 103.69 103.67 103.69 3.5K
15:30 103.71 103.72 103.71 103.72 3.3K
15:31 103.76 103.76 103.76 103.76 0.5K
15:32 103.77 103.77 103.75 103.76 2.3K
15:33 103.74 103.74 103.74 103.74 1.6K
15:34 103.71 103.71 103.67 103.68 1.8K
15:35 103.67 103.67 103.67 103.67 0.9K
15:36 103.66 103.69 103.66 103.68 2.8K
15:37 103.67 103.70 103.66 103.70 1.9K
15:38 103.67 103.71 103.67 103.70 3.8K
15:39 103.66 103.66 103.66 103.66 0.9K
15:40 103.65 103.67 103.63 103.67 3.0K
15:41 103.70 103.70 103.68 103.70 4.0K
15:42 103.68 103.69 103.66 103.69 4.1K
15:43 103.65 103.65 103.62 103.65 2.8K
15:44 103.62 103.62 103.54 103.54 1.9K
15:45 103.52 103.62 103.52 103.58 5.4K
15:46 103.54 103.54 103.54 103.54 0.7K
15:47 103.53 103.54 103.52 103.54 3.2K
15:48 103.53 103.61 103.53 103.61 10.4K
15:49 103.63 103.68 103.63 103.66 3.3K
15:50 103.68 103.68 103.53 103.57 7.9K
15:51 103.57 103.64 103.55 103.55 8.3K
15:52 103.59 103.61 103.56 103.60 5.8K
15:53 103.55 103.55 103.49 103.52 7.4K
15:54 103.52 103.65 103.52 103.59 12.9K
15:55 103.58 103.68 103.58 103.63 15.7K
15:56 103.63 103.65 103.60 103.60 12.9K
15:57 103.64 103.65 103.51 103.51 13.2K
15:58 103.51 103.54 103.51 103.52 20.8K
15:59 103.53 103.53 103.43 103.47 277.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available