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
09:30 107.97 107.97 107.40 107.51 12.4K
09:31 107.29 107.29 107.29 107.29 0.6K
09:33 107.26 107.54 107.26 107.54 0.3K
09:34 107.26 107.26 107.26 107.26 0.2K
09:35 107.26 107.70 107.26 107.70 6.1K
09:36 107.61 107.61 107.61 107.61 0.5K
09:37 107.61 107.61 107.61 107.61 0.3K
09:38 107.63 107.64 107.63 107.64 0.8K
09:40 107.58 107.58 107.45 107.45 2.3K
09:41 107.42 107.47 107.42 107.47 0.8K
09:42 107.47 107.47 107.47 107.47 1.0K
09:43 107.47 107.47 107.32 107.32 3.7K
09:44 107.27 107.27 107.20 107.20 0.8K
09:45 107.44 107.44 107.44 107.44 2.3K
09:46 107.34 107.34 107.00 107.00 4.3K
09:47 106.95 107.07 106.95 107.07 0.8K
09:48 106.95 106.95 106.95 106.95 1.8K
09:50 106.88 106.89 106.75 106.75 2.4K
09:52 106.57 106.57 106.57 106.57 0.9K
09:53 106.45 106.45 106.39 106.39 2.9K
09:54 106.29 106.34 106.29 106.34 0.5K
09:55 106.46 106.46 106.46 106.46 3.0K
09:56 106.52 106.70 106.52 106.70 2.5K
09:57 106.80 106.99 106.73 106.73 3.0K
09:58 106.59 106.64 106.55 106.60 3.6K
09:59 106.60 106.60 106.60 106.60 2.2K
10:00 106.65 106.65 106.44 106.44 4.8K
10:01 106.14 106.14 106.14 106.14 0.4K
10:02 106.17 106.21 106.10 106.10 1.9K
10:03 106.10 106.10 106.02 106.10 1.6K
10:04 106.02 106.17 106.02 106.17 3.4K
10:05 106.24 106.42 106.24 106.38 5.4K
10:06 106.31 106.40 106.30 106.40 2.4K
10:07 106.34 106.40 106.34 106.40 2.0K
10:08 106.57 106.57 106.52 106.52 4.1K
10:09 106.49 106.69 106.49 106.61 4.9K
10:10 106.74 106.74 106.65 106.65 3.1K
10:11 106.63 106.68 106.60 106.60 2.4K
10:12 106.54 106.63 106.50 106.50 1.6K
10:13 106.51 106.63 106.51 106.63 3.1K
10:14 106.73 106.78 106.73 106.78 3.2K
10:15 106.71 106.77 106.71 106.77 17.5K
10:16 106.71 106.85 106.71 106.85 3.7K
10:17 106.80 106.86 106.80 106.86 1.6K
10:18 106.86 106.88 106.76 106.76 8.2K
10:19 106.71 106.76 106.70 106.76 1.0K
10:20 106.76 106.76 106.64 106.64 3.1K
10:21 106.70 106.70 106.65 106.70 1.2K
10:22 106.69 106.77 106.63 106.77 4.1K
10:23 106.86 106.86 106.86 106.86 0.3K
10:24 106.86 106.86 106.77 106.77 3.5K
10:25 106.84 106.91 106.77 106.77 0.8K
10:26 106.78 106.78 106.67 106.67 3.4K
10:27 106.64 106.73 106.64 106.73 2.7K
10:28 106.54 106.61 106.54 106.61 0.7K
10:29 106.63 106.64 106.58 106.64 1.0K
10:30 106.72 106.90 106.72 106.90 3.7K
10:31 107.05 107.05 106.97 106.97 2.5K
10:32 106.95 107.02 106.87 106.87 3.0K
10:33 106.87 106.87 106.86 106.86 0.9K
10:34 106.86 106.87 106.86 106.87 1.6K
10:35 106.94 107.00 106.94 107.00 4.4K
10:36 106.95 107.02 106.94 107.02 5.0K
10:37 106.99 107.08 106.97 107.08 1.5K
10:38 107.09 107.15 107.09 107.15 2.6K
10:39 107.13 107.13 107.03 107.08 2.4K
10:40 107.08 107.08 107.01 107.01 1.6K
10:41 106.99 107.05 106.98 107.05 0.5K
10:42 107.05 107.05 107.04 107.04 0.9K
10:43 107.05 107.05 106.99 107.04 10.0K
10:44 107.04 107.04 106.92 106.92 1.6K
10:45 106.96 106.96 106.96 106.96 12.5K
10:46 106.92 106.96 106.91 106.91 3.1K
10:47 106.87 106.94 106.87 106.92 3.4K
10:48 106.93 106.93 106.93 106.93 1.5K
10:49 106.86 106.91 106.85 106.91 2.4K
10:50 106.91 106.91 106.91 106.91 1.4K
10:51 106.91 106.91 106.91 106.91 0.5K
10:52 106.88 106.88 106.85 106.85 1.8K
10:53 106.84 106.84 106.80 106.80 2.0K
10:54 106.82 106.82 106.77 106.77 1.8K
10:55 106.77 106.86 106.77 106.86 5.3K
10:56 106.87 106.87 106.87 106.87 2.0K
10:57 106.85 106.85 106.85 106.85 0.7K
10:58 106.90 106.90 106.87 106.87 2.6K
10:59 106.85 106.85 106.79 106.80 2.4K
11:00 106.80 106.80 106.80 106.80 0.2K
11:01 106.73 106.73 106.57 106.57 3.1K
11:02 106.54 106.59 106.50 106.50 2.2K
11:03 106.50 106.50 106.40 106.40 1.3K
11:04 106.56 106.58 106.53 106.58 1.9K
11:05 106.57 106.66 106.57 106.62 3.1K
11:06 106.64 106.64 106.64 106.64 0.7K
11:07 106.64 106.64 106.64 106.64 0.6K
11:08 106.71 106.75 106.71 106.75 1.9K
11:09 106.72 106.73 106.72 106.73 1.0K
11:10 106.80 106.80 106.80 106.80 0.2K
11:11 106.75 106.75 106.75 106.75 2.4K
11:12 106.71 106.75 106.71 106.75 0.6K
11:13 106.74 106.75 106.74 106.74 3.5K
11:14 106.68 106.80 106.68 106.71 2.9K
11:15 106.74 106.80 106.74 106.80 2.2K
11:16 106.80 106.80 106.67 106.67 1.1K
11:17 106.65 106.65 106.62 106.62 3.0K
11:18 106.71 106.75 106.71 106.75 2.2K
11:19 106.68 106.78 106.68 106.78 1.0K
11:20 106.85 106.85 106.80 106.80 1.3K
11:21 106.77 106.77 106.77 106.77 0.9K
11:22 106.78 106.78 106.78 106.78 0.3K
11:23 106.83 106.88 106.83 106.88 1.3K
11:24 106.91 106.91 106.91 106.91 1.0K
11:25 106.93 106.93 106.89 106.89 0.7K
11:26 106.93 106.93 106.85 106.85 1.3K
11:27 106.91 106.91 106.76 106.76 2.6K
11:28 106.73 106.73 106.73 106.73 0.3K
11:29 106.73 106.73 106.73 106.73 0.9K
11:30 106.76 106.81 106.76 106.81 1.4K
11:31 106.80 106.81 106.80 106.81 3.4K
11:32 106.87 106.87 106.87 106.87 0.6K
11:33 106.90 106.90 106.90 106.90 1.0K
11:34 106.90 106.90 106.84 106.84 4.5K
11:36 106.94 107.00 106.94 107.00 1.6K
11:37 106.90 106.90 106.90 106.90 0.4K
11:38 106.88 106.88 106.84 106.84 2.1K
11:39 106.74 106.77 106.74 106.75 0.7K
11:40 106.78 106.78 106.74 106.74 1.8K
11:41 106.78 106.78 106.76 106.78 2.1K
11:42 106.70 106.70 106.70 106.70 0.4K
11:43 106.73 106.73 106.73 106.73 1.3K
11:44 106.65 106.65 106.65 106.65 0.4K
11:45 106.70 106.70 106.70 106.70 1.3K
11:47 106.70 106.75 106.70 106.74 3.1K
11:49 106.79 106.79 106.79 106.79 2.4K
11:50 106.83 106.86 106.83 106.86 2.0K
11:51 106.88 106.88 106.88 106.88 0.5K
11:52 106.85 106.85 106.85 106.85 1.3K
11:53 106.79 106.79 106.79 106.79 0.1K
11:54 106.78 106.83 106.75 106.83 3.7K
11:55 106.83 106.86 106.83 106.86 1.1K
11:56 106.91 106.91 106.84 106.84 0.8K
11:57 106.91 106.91 106.86 106.86 0.5K
11:58 106.86 106.86 106.86 106.86 0.6K
11:59 106.80 106.80 106.78 106.78 1.3K
12:00 106.78 106.78 106.60 106.60 1.7K
12:01 106.63 106.68 106.63 106.65 0.9K
12:02 106.64 106.65 106.64 106.65 1.2K
12:03 106.65 106.67 106.65 106.67 1.0K
12:04 106.65 106.65 106.60 106.65 0.8K
12:06 106.59 106.59 106.59 106.59 0.4K
12:07 106.63 106.72 106.63 106.72 2.8K
12:10 106.68 106.68 106.64 106.64 1.0K
12:11 106.62 106.62 106.54 106.54 2.1K
12:12 106.55 106.55 106.55 106.55 0.6K
12:13 106.57 106.59 106.57 106.59 4.0K
12:14 106.65 106.67 106.65 106.67 2.9K
12:17 106.84 106.84 106.84 106.84 0.7K
12:18 106.85 106.88 106.85 106.85 2.6K
12:20 106.82 106.82 106.82 106.82 0.7K
12:21 106.74 106.80 106.66 106.68 2.4K
12:22 106.68 106.68 106.68 106.68 0.4K
12:23 106.62 106.62 106.62 106.62 0.2K
12:24 106.62 106.62 106.62 106.62 0.9K
12:25 106.59 106.59 106.56 106.58 2.0K
12:26 106.54 106.54 106.54 106.54 0.7K
12:27 106.52 106.54 106.51 106.51 2.9K
12:28 106.48 106.48 106.48 106.48 0.7K
12:29 106.49 106.49 106.49 106.49 0.5K
12:30 106.54 106.54 106.54 106.54 2.4K
12:31 106.54 106.59 106.54 106.59 38.2K
12:32 106.57 106.57 106.57 106.57 0.6K
12:33 106.49 106.49 106.49 106.49 0.4K
12:34 106.49 106.52 106.49 106.52 0.5K
12:35 106.44 106.44 106.44 106.44 1.5K
12:36 106.46 106.46 106.45 106.45 0.8K
12:37 106.46 106.46 106.43 106.43 0.7K
12:38 106.41 106.41 106.38 106.39 1.8K
12:39 106.41 106.41 106.35 106.35 2.7K
12:40 106.35 106.35 106.24 106.24 4.7K
12:41 105.93 105.99 105.82 105.99 24.3K
12:42 105.99 106.04 105.99 106.04 5.1K
12:44 106.07 106.08 106.07 106.08 2.8K
12:45 106.03 106.07 106.03 106.03 5.7K
12:46 106.07 106.07 106.03 106.04 0.9K
12:47 106.08 106.14 106.08 106.14 7.0K
12:48 106.07 106.14 106.07 106.12 6.6K
12:50 106.08 106.19 106.08 106.14 1.5K
12:51 106.14 106.22 106.11 106.22 3.6K
12:52 106.25 106.27 106.25 106.26 3.9K
12:53 106.25 106.27 106.25 106.27 0.4K
12:54 106.28 106.28 106.25 106.25 1.7K
12:55 106.22 106.23 106.22 106.23 1.2K
12:56 106.17 106.18 106.17 106.18 0.6K
12:57 106.21 106.22 106.21 106.22 3.3K
12:58 106.21 106.21 106.21 106.21 0.8K
12:59 106.17 106.17 106.17 106.17 0.3K
13:00 106.17 106.20 106.17 106.20 1.9K
13:01 106.16 106.16 106.11 106.11 1.0K
13:02 106.18 106.18 106.11 106.11 3.2K
13:03 106.02 106.08 105.99 105.99 1.2K
13:04 105.98 105.98 105.98 105.98 0.7K
13:05 105.96 105.96 105.96 105.96 0.9K
13:06 105.89 105.89 105.85 105.87 1.2K
13:07 105.92 105.93 105.83 105.83 5.7K
13:08 105.83 105.88 105.82 105.88 1.0K
13:09 105.83 105.86 105.83 105.84 0.8K
13:10 105.86 105.86 105.86 105.86 0.1K
13:11 105.91 105.91 105.91 105.91 1.0K
13:12 105.84 105.88 105.84 105.88 3.3K
13:13 105.87 105.89 105.85 105.89 3.5K
13:14 105.88 105.88 105.88 105.88 0.4K
13:15 105.88 105.94 105.88 105.93 2.5K
13:16 105.93 105.93 105.93 105.93 1.5K
13:17 105.93 105.93 105.93 105.93 0.2K
13:18 105.90 105.94 105.89 105.93 3.2K
13:19 105.92 105.92 105.92 105.92 0.4K
13:20 105.92 105.93 105.88 105.88 2.4K
13:21 105.89 105.93 105.89 105.93 3.0K
13:22 105.94 105.94 105.94 105.94 0.6K
13:24 105.92 105.92 105.92 105.92 1.6K
13:25 105.94 106.02 105.93 106.02 4.9K
13:26 106.00 106.00 106.00 106.00 0.3K
13:27 105.99 105.99 105.99 105.99 1.1K
13:28 106.01 106.06 106.01 106.06 2.0K
13:29 106.07 106.07 106.07 106.07 0.8K
13:30 106.05 106.09 106.05 106.09 5.3K
13:31 106.09 106.09 106.09 106.09 0.7K
13:32 106.09 106.09 106.07 106.09 1.9K
13:33 106.04 106.04 106.03 106.03 1.8K
13:34 106.05 106.05 106.03 106.03 0.7K
13:35 106.07 106.07 105.97 105.97 3.1K
13:36 106.06 106.06 105.95 105.95 1.7K
13:37 105.94 105.94 105.90 105.94 1.8K
13:38 105.94 105.99 105.94 105.97 8.7K
13:40 105.96 105.96 105.96 105.96 2.0K
13:41 105.84 105.84 105.84 105.84 0.8K
13:42 105.82 105.82 105.82 105.82 0.4K
13:43 105.86 105.89 105.86 105.89 4.1K
13:45 105.92 105.92 105.92 105.92 0.3K
13:46 105.90 105.90 105.90 105.90 0.1K
13:47 105.90 105.95 105.90 105.92 2.0K
13:49 105.93 105.93 105.89 105.89 0.8K
13:50 105.92 105.92 105.92 105.92 1.0K
13:51 105.93 105.93 105.93 105.93 0.3K
13:52 105.90 105.92 105.90 105.92 1.2K
13:53 105.89 105.90 105.89 105.90 1.7K
13:54 105.87 105.87 105.83 105.83 1.3K
13:55 105.82 105.82 105.82 105.82 0.5K
13:56 105.84 105.88 105.84 105.87 1.1K
13:57 105.81 105.81 105.81 105.81 3.5K
13:58 105.75 105.75 105.74 105.74 1.3K
13:59 105.78 105.80 105.78 105.79 5.0K
14:00 105.84 105.90 105.84 105.90 3.7K
14:01 105.94 105.94 105.91 105.91 0.6K
14:02 105.92 105.98 105.92 105.98 4.2K
14:03 106.00 106.03 106.00 106.03 0.5K
14:04 106.03 106.03 105.99 105.99 1.3K
14:05 105.99 105.99 105.98 105.98 1.4K
14:06 105.97 105.97 105.97 105.97 0.1K
14:07 106.01 106.01 106.01 106.01 2.8K
14:08 106.01 106.01 106.00 106.00 0.8K
14:09 106.01 106.01 106.00 106.00 1.3K
14:10 106.02 106.02 105.97 105.97 3.7K
14:11 105.99 106.00 105.99 106.00 2.1K
14:12 106.00 106.00 106.00 106.00 1.4K
14:13 105.96 106.07 105.96 106.03 4.2K
14:14 105.99 105.99 105.95 105.95 0.8K
14:16 105.92 105.92 105.89 105.89 3.3K
14:17 105.86 105.86 105.72 105.72 3.6K
14:18 105.76 105.82 105.73 105.82 5.5K
14:19 105.83 105.83 105.83 105.83 1.7K
14:20 105.83 105.85 105.83 105.85 1.6K
14:21 105.88 105.88 105.87 105.87 1.6K
14:22 105.88 105.94 105.88 105.94 1.2K
14:23 105.94 105.94 105.94 105.94 2.3K
14:24 105.99 105.99 105.91 105.91 1.5K
14:27 105.91 105.94 105.90 105.94 1.6K
14:28 105.91 105.91 105.91 105.91 1.1K
14:29 105.94 105.94 105.88 105.88 2.7K
14:30 105.86 105.88 105.86 105.88 5.5K
14:33 105.90 105.90 105.90 105.90 0.4K
14:34 105.85 105.90 105.85 105.90 1.8K
14:35 105.89 105.89 105.84 105.87 6.2K
14:36 105.85 105.86 105.85 105.86 3.5K
14:37 105.83 105.83 105.82 105.82 1.9K
14:38 105.85 105.85 105.79 105.79 2.0K
14:39 105.74 105.74 105.68 105.68 4.0K
14:40 105.70 105.73 105.69 105.69 1.5K
14:41 105.69 105.71 105.66 105.66 1.5K
14:42 105.72 105.72 105.68 105.68 0.7K
14:43 105.72 105.82 105.72 105.82 5.5K
14:44 105.82 105.82 105.79 105.79 1.7K
14:45 105.78 105.78 105.78 105.78 0.8K
14:46 105.80 105.80 105.80 105.80 0.8K
14:48 105.81 105.81 105.81 105.81 0.5K
14:49 105.78 105.81 105.77 105.77 1.7K
14:50 105.80 105.80 105.80 105.80 2.0K
14:51 105.82 105.89 105.82 105.89 1.6K
14:52 105.89 105.91 105.89 105.91 2.0K
14:53 105.94 105.97 105.94 105.97 2.0K
14:54 105.94 105.94 105.89 105.89 3.1K
14:55 105.87 105.87 105.87 105.87 1.3K
14:56 105.86 105.87 105.86 105.87 0.7K
14:57 105.84 105.84 105.84 105.84 1.2K
14:59 105.84 105.88 105.84 105.88 2.6K
15:00 105.90 105.90 105.88 105.89 1.5K
15:01 105.89 105.89 105.85 105.85 2.9K
15:03 105.70 105.70 105.68 105.68 0.9K
15:04 105.71 105.71 105.67 105.67 2.9K
15:05 105.69 105.69 105.67 105.69 2.5K
15:06 105.70 105.70 105.67 105.69 7.9K
15:07 105.64 105.64 105.64 105.64 1.3K
15:08 105.64 105.64 105.64 105.64 2.8K
15:09 105.62 105.64 105.61 105.61 2.1K
15:10 105.61 105.63 105.61 105.63 0.7K
15:11 105.56 105.56 105.56 105.56 1.2K
15:12 105.56 105.60 105.56 105.60 0.3K
15:13 105.60 105.60 105.56 105.56 5.8K
15:14 105.54 105.56 105.54 105.56 0.9K
15:15 105.57 105.57 105.53 105.54 3.5K
15:16 105.50 105.52 105.45 105.52 7.3K
15:17 105.52 105.54 105.52 105.54 3.3K
15:19 105.53 105.55 105.53 105.55 1.6K
15:20 105.55 105.55 105.54 105.54 3.3K
15:21 105.55 105.62 105.55 105.62 2.4K
15:22 105.60 105.60 105.60 105.60 1.2K
15:23 105.60 105.73 105.60 105.73 4.2K
15:24 105.69 105.69 105.69 105.69 2.3K
15:25 105.67 105.67 105.67 105.67 2.7K
15:27 105.82 105.85 105.79 105.85 1.3K
15:28 105.85 105.88 105.85 105.88 3.4K
15:29 105.88 105.88 105.85 105.85 2.8K
15:30 105.79 105.79 105.79 105.79 1.4K
15:31 105.75 105.78 105.75 105.78 0.9K
15:32 105.78 105.78 105.75 105.76 1.7K
15:33 105.79 105.81 105.78 105.81 2.3K
15:34 105.81 105.92 105.81 105.92 5.3K
15:35 105.96 105.96 105.96 105.96 0.5K
15:36 105.94 105.99 105.94 105.99 2.3K
15:37 106.01 106.02 106.01 106.02 1.0K
15:38 105.99 105.99 105.99 105.99 1.2K
15:39 105.99 106.00 105.90 105.90 5.8K
15:40 105.87 105.87 105.77 105.78 4.5K
15:41 105.77 105.81 105.72 105.77 4.4K
15:42 105.73 105.77 105.72 105.74 2.8K
15:43 105.75 105.75 105.70 105.74 7.2K
15:44 105.71 105.71 105.69 105.69 1.4K
15:45 105.72 105.74 105.72 105.73 3.1K
15:46 105.73 105.73 105.67 105.68 4.1K
15:47 105.71 105.71 105.67 105.69 2.0K
15:48 105.68 105.75 105.67 105.75 5.7K
15:49 105.77 105.77 105.65 105.65 3.8K
15:50 105.70 105.74 105.70 105.74 9.5K
15:51 105.75 105.78 105.72 105.77 9.4K
15:52 105.68 105.70 105.60 105.60 8.6K
15:53 105.52 105.53 105.47 105.47 25.9K
15:54 105.47 105.55 105.42 105.43 37.1K
15:55 105.41 105.41 105.11 105.14 66.3K
15:56 105.12 105.22 105.05 105.10 54.0K
15:57 105.09 105.28 105.06 105.24 34.3K
15:58 105.21 105.21 105.02 105.03 75.3K
15:59 105.05 105.06 104.92 104.95 490.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available