NetApp

NTAP
🏛️ usa →
118.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 105.70 105.70 105.70 105.70 15.8K
09:31 105.56 105.56 105.56 105.56 0.1K
09:32 105.56 105.56 105.07 105.07 0.3K
09:33 105.39 105.39 105.30 105.30 2.0K
09:34 105.30 105.30 105.30 105.30 0.8K
09:35 105.41 105.41 105.41 105.41 1.2K
09:37 105.23 105.23 105.04 105.10 2.0K
09:38 105.12 105.12 105.12 105.12 1.0K
09:40 105.06 105.06 105.06 105.06 0.5K
09:41 105.08 105.08 105.03 105.03 0.5K
09:42 105.03 105.04 104.94 104.94 2.4K
09:44 104.86 104.86 104.85 104.85 2.1K
09:45 105.02 105.02 105.02 105.02 3.1K
09:46 105.06 105.06 105.02 105.06 2.8K
09:47 105.06 105.08 105.06 105.08 2.2K
09:48 105.10 105.15 105.10 105.15 2.5K
09:49 105.15 105.15 105.15 105.15 0.6K
09:50 105.15 105.15 105.08 105.15 17.0K
09:51 105.15 105.15 105.07 105.12 1.4K
09:52 105.12 105.16 105.11 105.11 1.4K
09:53 105.09 105.09 105.07 105.07 2.5K
09:54 104.93 104.93 104.88 104.88 4.9K
09:55 104.93 104.93 104.88 104.88 2.5K
09:56 104.87 104.87 104.87 104.87 1.0K
09:57 104.89 105.14 104.89 105.09 4.3K
09:58 105.09 105.13 105.09 105.13 0.8K
09:59 105.13 105.13 105.13 105.13 0.7K
10:00 105.13 105.21 105.13 105.18 12.9K
10:01 105.08 105.17 105.00 105.11 6.1K
10:02 105.00 105.07 105.00 105.07 1.9K
10:03 105.09 105.09 105.09 105.09 0.5K
10:04 105.09 105.09 105.09 105.09 3.8K
10:05 105.09 105.14 105.09 105.14 2.0K
10:06 105.09 105.34 105.09 105.34 3.3K
10:07 105.34 105.42 105.28 105.42 2.9K
10:08 105.44 105.50 105.44 105.50 1.2K
10:09 105.50 105.50 105.41 105.43 8.7K
10:10 105.39 105.49 105.39 105.49 2.5K
10:11 105.53 105.60 105.47 105.60 8.4K
10:12 105.71 105.71 105.57 105.57 3.7K
10:13 105.37 105.42 105.37 105.42 12.9K
10:14 105.43 105.43 105.43 105.43 1.4K
10:15 105.40 105.40 105.40 105.40 1.7K
10:16 105.32 105.32 105.32 105.32 1.2K
10:17 105.33 105.48 105.33 105.48 8.6K
10:18 105.50 105.50 105.50 105.50 2.1K
10:19 105.58 105.58 105.58 105.58 1.5K
10:20 105.63 105.63 105.63 105.63 0.8K
10:21 105.63 105.63 105.52 105.63 1.2K
10:22 105.63 105.63 105.63 105.63 0.3K
10:23 105.64 105.64 105.64 105.64 0.5K
10:24 105.64 105.75 105.64 105.70 8.7K
10:25 105.78 105.83 105.72 105.72 2.4K
10:26 105.82 105.82 105.82 105.82 0.3K
10:27 105.82 105.82 105.82 105.82 0.6K
10:28 105.82 105.82 105.82 105.82 0.8K
10:29 105.82 105.82 105.82 105.82 0.5K
10:30 105.83 105.83 105.68 105.80 2.3K
10:32 105.80 105.80 105.78 105.78 1.7K
10:33 105.79 105.79 105.79 105.79 1.3K
10:36 105.78 105.82 105.78 105.82 4.5K
10:37 105.84 105.84 105.77 105.77 1.8K
10:38 105.76 105.82 105.76 105.82 9.3K
10:39 105.88 105.88 105.88 105.88 1.1K
10:40 105.71 105.71 105.71 105.71 3.1K
10:41 105.72 105.72 105.62 105.72 2.4K
10:43 105.72 105.72 105.72 105.72 1.0K
10:44 105.72 105.72 105.72 105.72 1.4K
10:47 105.76 105.76 105.75 105.75 2.3K
10:48 105.83 105.84 105.83 105.84 1.3K
10:49 105.84 105.91 105.84 105.91 2.5K
10:50 105.98 105.98 105.98 105.98 0.4K
10:51 105.94 105.97 105.88 105.88 1.9K
10:52 105.90 105.90 105.90 105.90 0.9K
10:55 105.87 105.87 105.87 105.87 3.5K
10:56 105.85 105.85 105.76 105.76 1.6K
10:57 105.76 105.76 105.76 105.76 1.2K
10:58 105.70 105.70 105.70 105.70 0.2K
10:59 105.76 105.76 105.76 105.76 3.2K
11:00 105.76 105.89 105.76 105.89 4.3K
11:01 105.82 105.82 105.82 105.82 0.5K
11:03 105.87 105.87 105.87 105.87 1.9K
11:05 105.79 105.79 105.75 105.75 8.8K
11:06 105.90 105.99 105.90 105.99 12.9K
11:08 106.06 106.06 106.06 106.06 0.4K
11:09 106.06 106.18 106.06 106.17 3.1K
11:10 106.09 106.13 106.09 106.13 0.9K
11:11 106.14 106.14 106.14 106.14 0.5K
11:12 106.14 106.19 106.11 106.19 3.1K
11:13 106.18 106.35 106.18 106.35 1.2K
11:14 106.28 106.31 106.28 106.31 0.6K
11:15 106.20 106.20 106.00 106.00 5.9K
11:16 105.94 105.94 105.90 105.90 0.8K
11:17 105.90 105.90 105.90 105.90 0.3K
11:18 105.94 105.94 105.94 105.94 0.2K
11:19 105.85 105.86 105.85 105.86 6.2K
11:20 105.99 106.05 105.99 106.05 1.5K
11:21 106.03 106.03 106.03 106.03 0.8K
11:22 106.11 106.11 106.11 106.11 0.8K
11:23 106.09 106.09 106.00 106.00 0.9K
11:24 106.08 106.08 106.08 106.08 0.5K
11:25 106.01 106.01 106.01 106.01 1.0K
11:26 106.00 106.00 106.00 106.00 3.3K
11:27 105.89 105.89 105.89 105.89 3.6K
11:30 105.83 105.83 105.83 105.83 0.8K
11:31 105.83 105.83 105.73 105.76 1.4K
11:32 105.70 105.72 105.70 105.72 0.9K
11:33 105.66 105.70 105.66 105.66 1.2K
11:34 105.72 105.72 105.72 105.72 2.5K
11:35 105.72 105.72 105.72 105.72 0.3K
11:36 105.79 105.87 105.79 105.87 2.5K
11:37 105.89 105.90 105.89 105.90 1.0K
11:38 105.99 105.99 105.79 105.79 0.5K
11:39 105.81 105.99 105.81 105.99 1.8K
11:40 105.80 105.94 105.80 105.89 1.3K
11:41 105.91 105.91 105.82 105.87 1.7K
11:42 105.92 105.92 105.92 105.92 1.5K
11:43 105.82 105.82 105.67 105.71 4.7K
11:44 105.71 105.71 105.71 105.71 1.5K
11:45 105.71 105.78 105.71 105.78 1.1K
11:46 105.78 105.78 105.78 105.78 1.0K
11:47 105.79 105.79 105.77 105.77 9.1K
11:48 105.74 105.74 105.74 105.74 0.5K
11:49 105.76 105.76 105.76 105.76 0.2K
11:50 105.68 105.71 105.68 105.71 4.1K
11:51 105.61 105.63 105.61 105.63 0.7K
11:52 105.70 105.74 105.69 105.69 1.6K
11:53 105.64 105.64 105.64 105.64 0.6K
11:54 105.63 105.64 105.63 105.64 1.0K
11:55 105.69 105.70 105.63 105.70 1.7K
11:56 105.75 105.79 105.75 105.79 2.3K
11:57 105.73 105.73 105.73 105.73 0.7K
11:58 105.80 105.80 105.78 105.78 1.2K
11:59 105.83 105.83 105.75 105.75 1.8K
12:00 105.63 105.66 105.63 105.64 1.1K
12:01 105.62 105.66 105.62 105.66 1.5K
12:02 105.67 105.68 105.67 105.68 0.6K
12:03 105.72 105.72 105.68 105.68 0.5K
12:04 105.61 105.61 105.61 105.61 0.8K
12:05 105.68 105.68 105.61 105.61 1.0K
12:06 105.66 105.66 105.66 105.66 1.4K
12:07 105.60 105.60 105.58 105.58 1.4K
12:08 105.51 105.51 105.51 105.51 1.2K
12:09 105.50 105.50 105.50 105.50 1.5K
12:11 105.50 105.52 105.45 105.52 2.0K
12:12 105.45 105.45 105.45 105.45 0.4K
12:13 105.44 105.58 105.43 105.58 5.5K
12:14 105.51 105.51 105.51 105.51 0.8K
12:15 105.50 105.50 105.40 105.46 0.7K
12:16 105.45 105.47 105.45 105.45 0.6K
12:17 105.46 105.53 105.46 105.53 1.8K
12:19 105.45 105.45 105.45 105.45 1.5K
12:21 105.61 105.61 105.46 105.46 1.0K
12:23 105.45 105.45 105.44 105.45 2.1K
12:24 105.36 105.36 105.36 105.36 0.5K
12:25 105.37 105.37 105.36 105.36 1.2K
12:26 105.32 105.32 105.28 105.28 1.4K
12:27 105.25 105.25 105.23 105.23 0.7K
12:28 105.23 105.23 105.23 105.23 1.1K
12:29 105.34 105.34 105.34 105.34 1.1K
12:30 105.33 105.33 105.33 105.33 0.4K
12:31 105.47 105.47 105.42 105.42 2.4K
12:32 105.42 105.42 105.42 105.42 0.2K
12:33 105.42 105.42 105.36 105.36 1.5K
12:34 105.37 105.42 105.36 105.42 1.5K
12:35 105.40 105.43 105.40 105.43 1.7K
12:36 105.35 105.35 105.35 105.35 1.2K
12:37 105.35 105.35 105.35 105.35 0.2K
12:38 105.34 105.34 105.26 105.33 2.4K
12:40 105.37 105.38 105.37 105.38 1.3K
12:41 105.46 105.46 105.39 105.39 0.9K
12:42 105.39 105.39 105.39 105.39 0.6K
12:43 105.33 105.33 105.32 105.32 0.6K
12:44 105.39 105.39 105.33 105.33 0.3K
12:45 105.33 105.39 105.33 105.39 1.5K
12:47 105.31 105.31 105.31 105.31 2.1K
12:48 105.28 105.28 105.22 105.22 1.3K
12:49 105.15 105.23 105.14 105.23 2.2K
12:50 105.21 105.21 105.21 105.21 0.4K
12:51 105.24 105.24 105.24 105.24 0.3K
12:52 105.20 105.20 105.20 105.20 0.5K
12:53 105.20 105.22 105.20 105.20 0.5K
12:54 105.25 105.28 105.25 105.28 1.7K
12:55 105.28 105.30 105.28 105.30 0.8K
12:56 105.26 105.28 105.26 105.28 0.7K
12:57 105.28 105.28 105.28 105.28 1.0K
12:59 105.26 105.31 105.26 105.31 2.8K
13:00 105.33 105.33 105.24 105.24 1.0K
13:01 105.42 105.46 105.42 105.46 2.4K
13:02 105.41 105.41 105.41 105.41 0.9K
13:03 105.47 105.48 105.39 105.48 2.4K
13:04 105.52 105.53 105.51 105.51 2.3K
13:06 105.54 105.54 105.54 105.54 1.4K
13:07 105.52 105.52 105.52 105.52 3.1K
13:08 105.55 105.55 105.55 105.55 0.8K
13:09 105.50 105.50 105.50 105.50 1.5K
13:10 105.54 105.54 105.54 105.54 0.4K
13:11 105.54 105.55 105.54 105.55 1.8K
13:12 105.62 105.64 105.62 105.64 2.4K
13:13 105.66 105.66 105.66 105.66 2.2K
13:14 105.61 105.64 105.61 105.64 2.3K
13:15 105.69 105.69 105.67 105.67 2.3K
13:17 105.59 105.59 105.56 105.56 1.8K
13:18 105.53 105.53 105.53 105.53 1.3K
13:20 105.56 105.59 105.56 105.59 0.5K
13:21 105.61 105.61 105.47 105.47 2.9K
13:23 105.43 105.47 105.43 105.47 0.7K
13:24 105.43 105.43 105.43 105.43 1.2K
13:25 105.43 105.51 105.43 105.51 2.3K
13:26 105.43 105.44 105.43 105.44 1.2K
13:27 105.43 105.44 105.40 105.44 2.2K
13:28 105.30 105.30 105.30 105.30 1.2K
13:29 105.30 105.30 105.30 105.30 0.9K
13:30 105.26 105.33 105.26 105.33 0.8K
13:31 105.30 105.35 105.30 105.30 1.6K
13:32 105.35 105.35 105.35 105.35 0.5K
13:33 105.35 105.35 105.31 105.31 1.0K
13:34 105.33 105.33 105.33 105.33 1.5K
13:35 105.30 105.30 105.30 105.29 1.7K
13:36 105.31 105.31 105.31 105.31 0.6K
13:37 105.28 105.36 105.28 105.36 8.0K
13:38 105.40 105.40 105.36 105.36 1.0K
13:39 105.39 105.41 105.39 105.40 2.8K
13:40 105.35 105.35 105.34 105.34 0.7K
13:41 105.33 105.39 105.33 105.39 1.4K
13:42 105.39 105.39 105.31 105.31 0.7K
13:43 105.32 105.32 105.32 105.32 0.4K
13:44 105.32 105.37 105.32 105.32 1.2K
13:45 105.31 105.49 105.31 105.49 3.1K
13:46 105.50 105.50 105.50 105.50 0.7K
13:47 105.47 105.47 105.47 105.47 1.9K
13:48 105.52 105.52 105.52 105.52 0.4K
13:49 105.51 105.57 105.51 105.57 3.3K
13:50 105.53 105.53 105.53 105.53 0.7K
13:51 105.57 105.57 105.57 105.57 0.2K
13:52 105.51 105.51 105.51 105.51 1.4K
13:54 105.52 105.58 105.52 105.58 1.2K
13:55 105.53 105.53 105.49 105.49 1.8K
13:56 105.48 105.48 105.45 105.45 1.2K
13:57 105.45 105.45 105.33 105.33 2.3K
13:58 105.30 105.30 105.30 105.30 3.2K
13:59 105.33 105.36 105.33 105.36 4.1K
14:00 105.41 105.41 105.41 105.41 1.4K
14:01 105.49 105.49 105.49 105.49 0.5K
14:02 105.46 105.50 105.46 105.50 0.8K
14:03 105.57 105.60 105.54 105.58 1.7K
14:04 105.54 105.54 105.54 105.54 3.0K
14:05 105.51 105.51 105.51 105.51 0.3K
14:06 105.55 105.55 105.48 105.48 3.2K
14:07 105.50 105.50 105.39 105.39 1.2K
14:08 105.41 105.43 105.41 105.43 2.4K
14:09 105.43 105.51 105.43 105.51 2.0K
14:10 105.52 105.57 105.52 105.54 1.8K
14:11 105.55 105.55 105.53 105.53 3.4K
14:12 105.53 105.53 105.53 105.53 0.6K
14:13 105.58 105.58 105.58 105.58 2.4K
14:14 105.62 105.64 105.62 105.64 1.7K
14:15 105.60 105.62 105.60 105.60 2.6K
14:16 105.57 105.60 105.57 105.60 2.4K
14:17 105.54 105.54 105.54 105.54 0.4K
14:18 105.60 105.63 105.55 105.63 2.6K
14:19 105.63 105.63 105.63 105.63 0.6K
14:20 105.59 105.59 105.58 105.58 1.6K
14:21 105.58 105.58 105.58 105.58 1.6K
14:22 105.54 105.55 105.54 105.55 2.7K
14:23 105.51 105.51 105.49 105.49 1.2K
14:24 105.46 105.52 105.46 105.52 2.0K
14:25 105.51 105.53 105.51 105.53 1.8K
14:26 105.54 105.58 105.54 105.58 1.9K
14:27 105.63 105.63 105.54 105.54 4.2K
14:28 105.54 105.54 105.54 105.54 0.4K
14:29 105.54 105.59 105.54 105.59 2.2K
14:30 105.57 105.57 105.55 105.55 1.5K
14:31 105.55 105.55 105.55 105.55 1.4K
14:32 105.50 105.50 105.50 105.50 1.3K
14:33 105.49 105.49 105.47 105.48 1.6K
14:34 105.46 105.46 105.41 105.45 3.2K
14:35 105.44 105.44 105.44 105.44 2.7K
14:36 105.47 105.47 105.47 105.47 0.4K
14:37 105.43 105.43 105.42 105.42 1.4K
14:38 105.47 105.47 105.39 105.39 1.5K
14:39 105.38 105.38 105.38 105.38 2.7K
14:40 105.36 105.41 105.36 105.40 2.6K
14:41 105.41 105.41 105.37 105.39 2.5K
14:42 105.42 105.42 105.38 105.38 0.9K
14:43 105.43 105.43 105.38 105.38 2.6K
14:44 105.37 105.38 105.31 105.31 10.6K
14:45 105.28 105.28 105.24 105.27 4.0K
14:46 105.24 105.31 105.24 105.28 3.7K
14:47 105.27 105.27 105.27 105.27 0.8K
14:48 105.26 105.26 105.26 105.26 0.7K
14:49 105.30 105.32 105.29 105.32 1.2K
14:50 105.30 105.30 105.27 105.27 0.7K
14:51 105.25 105.26 105.21 105.21 3.1K
14:52 105.26 105.28 105.26 105.27 1.8K
14:53 105.30 105.30 105.25 105.25 1.2K
14:54 105.25 105.30 105.25 105.30 1.6K
14:55 105.29 105.29 105.27 105.27 1.7K
14:56 105.31 105.31 105.31 105.31 0.5K
14:57 105.30 105.30 105.29 105.29 1.5K
14:58 105.33 105.33 105.31 105.31 1.2K
14:59 105.27 105.30 105.27 105.28 2.7K
15:00 105.29 105.29 105.29 105.29 1.6K
15:01 105.26 105.26 105.25 105.25 3.0K
15:03 105.24 105.24 105.24 105.24 0.7K
15:04 105.24 105.29 105.24 105.29 1.0K
15:05 105.25 105.31 105.25 105.29 2.0K
15:06 105.26 105.26 105.26 105.26 1.2K
15:07 105.24 105.24 105.24 105.24 1.3K
15:08 105.24 105.24 105.24 105.24 1.0K
15:09 105.23 105.23 105.22 105.22 1.6K
15:10 105.25 105.25 105.25 105.25 1.7K
15:11 105.22 105.22 105.22 105.22 1.1K
15:12 105.25 105.29 105.25 105.29 3.5K
15:13 105.29 105.29 105.29 105.29 0.9K
15:14 105.27 105.27 105.26 105.26 3.4K
15:15 105.25 105.27 105.24 105.24 2.2K
15:16 105.24 105.24 105.24 105.24 1.0K
15:17 105.26 105.26 105.21 105.21 1.6K
15:18 105.21 105.22 105.18 105.18 3.4K
15:19 105.16 105.16 105.16 105.16 1.4K
15:20 105.20 105.23 105.18 105.23 2.9K
15:21 105.24 105.25 105.24 105.24 2.9K
15:22 105.23 105.23 105.22 105.22 1.4K
15:23 105.22 105.27 105.19 105.27 6.0K
15:24 105.26 105.26 105.22 105.22 1.1K
15:25 105.26 105.26 105.22 105.22 1.6K
15:26 105.24 105.24 105.19 105.19 3.4K
15:27 105.16 105.18 105.16 105.18 3.5K
15:28 105.29 105.29 105.29 105.29 0.6K
15:29 105.31 105.31 105.25 105.25 1.8K
15:30 105.25 105.27 105.25 105.27 3.4K
15:31 105.28 105.28 105.25 105.25 2.2K
15:32 105.26 105.26 105.22 105.22 1.3K
15:33 105.24 105.26 105.23 105.23 2.9K
15:34 105.28 105.28 105.28 105.28 2.5K
15:35 105.23 105.24 105.22 105.23 4.0K
15:36 105.19 105.19 105.15 105.19 2.8K
15:37 105.13 105.19 105.13 105.14 1.1K
15:38 105.14 105.14 105.12 105.14 2.8K
15:39 105.14 105.18 105.09 105.11 5.7K
15:40 105.06 105.10 105.04 105.04 2.8K
15:41 105.08 105.08 105.04 105.05 5.3K
15:42 105.03 105.04 105.00 105.00 5.9K
15:43 104.99 104.99 104.94 104.94 4.6K
15:44 104.94 104.94 104.94 104.94 4.3K
15:45 105.00 105.00 104.87 104.87 4.9K
15:46 104.85 104.89 104.81 104.88 5.8K
15:47 104.88 104.96 104.88 104.96 3.9K
15:48 104.96 104.96 104.89 104.92 4.9K
15:49 104.93 104.96 104.92 104.92 3.9K
15:50 104.93 104.99 104.91 104.93 9.2K
15:51 104.88 104.94 104.84 104.94 12.1K
15:52 104.89 104.96 104.88 104.93 9.2K
15:53 104.89 104.97 104.89 104.95 12.1K
15:54 104.95 105.01 104.76 104.76 19.2K
15:55 104.73 104.76 104.66 104.68 25.6K
15:56 104.70 104.76 104.69 104.69 20.5K
15:57 104.70 104.75 104.70 104.70 28.8K
15:58 104.72 104.74 104.69 104.74 33.9K
15:59 104.71 104.71 104.63 104.66 661.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available