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
09:30 106.00 106.00 105.86 105.86 14.3K
09:32 105.87 106.25 105.87 106.25 2.3K
09:33 106.32 106.32 106.01 106.04 1.9K
09:34 106.15 106.15 105.98 105.98 3.8K
09:35 106.14 106.14 105.80 105.80 4.3K
09:36 105.78 105.78 105.78 105.78 1.2K
09:38 105.66 105.66 105.52 105.52 2.4K
09:39 105.55 105.55 105.33 105.41 6.6K
09:40 105.64 105.64 105.64 105.64 2.5K
09:41 105.79 105.79 105.58 105.58 1.1K
09:42 105.60 105.60 105.60 105.60 0.6K
09:43 105.62 105.79 105.62 105.79 2.7K
09:44 105.79 105.79 105.65 105.79 1.6K
09:45 105.82 105.98 105.82 105.98 1.3K
09:46 105.94 105.94 105.92 105.92 2.7K
09:47 105.82 105.82 105.82 105.82 1.3K
09:48 105.92 105.92 105.92 105.92 0.5K
09:49 105.93 105.93 105.93 105.93 0.7K
09:50 105.93 105.93 105.93 105.93 1.1K
09:51 105.94 106.01 105.94 106.01 3.5K
09:52 105.93 105.93 105.93 105.93 4.9K
09:54 105.82 106.15 105.82 106.15 26.4K
09:55 106.20 106.44 106.20 106.44 4.8K
09:56 106.27 106.27 106.27 106.27 7.4K
09:57 106.26 106.30 106.26 106.30 0.9K
09:58 106.30 106.30 106.24 106.24 5.6K
10:01 106.29 106.29 106.20 106.20 4.1K
10:02 106.15 106.15 106.15 106.15 0.3K
10:03 106.25 106.26 106.25 106.26 2.2K
10:05 106.17 106.17 106.17 106.17 0.5K
10:06 106.15 106.15 106.04 106.04 3.5K
10:07 106.08 106.08 106.08 106.08 0.7K
10:08 106.17 106.17 106.09 106.16 2.7K
10:09 106.15 106.22 106.15 106.22 5.0K
10:11 106.26 106.29 106.26 106.29 0.6K
10:12 106.20 106.21 106.07 106.21 8.2K
10:13 106.26 106.29 106.26 106.26 0.6K
10:14 106.27 106.41 106.27 106.41 5.1K
10:15 106.36 106.38 106.36 106.36 2.0K
10:16 106.34 106.34 106.23 106.23 10.6K
10:17 106.31 106.31 106.31 106.31 0.8K
10:18 106.35 106.35 106.35 106.35 1.0K
10:19 106.39 106.40 106.39 106.39 1.6K
10:20 106.41 106.41 106.41 106.41 0.4K
10:21 106.46 106.50 106.45 106.50 2.1K
10:22 106.48 106.49 106.48 106.49 0.3K
10:23 106.40 106.47 106.40 106.47 1.9K
10:24 106.40 106.40 106.40 106.40 2.4K
10:25 106.35 106.35 106.18 106.18 4.8K
10:26 106.22 106.23 106.22 106.22 1.9K
10:27 106.22 106.22 106.15 106.15 0.5K
10:28 106.14 106.14 106.11 106.11 2.2K
10:29 106.04 106.11 106.00 106.11 5.2K
10:30 106.07 106.28 106.07 106.28 8.4K
10:31 106.21 106.33 106.21 106.33 1.5K
10:32 106.21 106.21 106.21 106.21 2.0K
10:33 106.20 106.31 106.20 106.31 0.6K
10:34 106.28 106.28 106.28 106.28 0.2K
10:35 106.19 106.19 106.12 106.12 2.6K
10:36 106.13 106.15 106.13 106.15 1.6K
10:37 106.15 106.15 106.15 106.15 2.1K
10:38 106.20 106.21 106.20 106.20 1.5K
10:39 106.14 106.14 106.14 106.14 1.3K
10:41 106.20 106.20 106.20 106.20 0.5K
10:42 106.06 106.08 106.06 106.08 1.9K
10:43 106.08 106.08 106.08 106.08 0.7K
10:44 106.10 106.11 106.06 106.08 2.1K
10:45 106.09 106.09 106.09 106.09 1.2K
10:46 106.11 106.17 106.11 106.17 1.3K
10:47 106.17 106.17 106.17 106.17 0.3K
10:48 106.16 106.16 106.16 106.16 0.8K
10:49 106.07 106.07 106.07 106.07 2.8K
10:50 105.98 105.98 105.98 105.98 0.7K
10:52 106.06 106.17 106.00 106.17 3.9K
10:53 106.15 106.22 106.15 106.22 4.2K
10:54 106.22 106.22 106.16 106.16 2.2K
10:55 106.23 106.23 106.23 106.23 0.7K
10:56 106.22 106.22 106.22 106.22 1.7K
10:57 106.22 106.22 106.13 106.13 3.5K
10:58 106.09 106.11 106.08 106.11 2.2K
10:59 106.14 106.14 106.14 106.14 0.2K
11:00 106.03 106.03 106.01 106.01 1.4K
11:01 106.02 106.03 105.97 105.97 0.7K
11:02 105.97 106.03 105.97 106.03 1.5K
11:03 105.97 105.97 105.97 105.97 2.4K
11:04 105.77 105.77 105.76 105.77 1.5K
11:05 105.80 105.80 105.72 105.80 1.8K
11:06 105.72 105.72 105.72 105.72 0.6K
11:08 105.79 105.87 105.79 105.87 4.2K
11:09 105.86 105.90 105.79 105.79 2.3K
11:10 105.64 105.69 105.64 105.69 2.6K
11:11 105.63 105.65 105.63 105.65 1.6K
11:12 105.65 105.74 105.65 105.74 2.3K
11:13 105.73 105.73 105.73 105.73 0.8K
11:14 105.75 105.75 105.74 105.74 1.1K
11:15 105.77 105.77 105.74 105.74 0.7K
11:16 105.82 105.89 105.82 105.85 1.7K
11:17 105.85 105.85 105.82 105.82 4.1K
11:20 105.72 105.72 105.72 105.72 0.2K
11:21 105.78 105.89 105.78 105.89 3.6K
11:22 105.85 105.91 105.85 105.91 1.2K
11:23 105.91 105.91 105.84 105.84 2.0K
11:24 105.88 105.88 105.88 105.88 0.3K
11:25 105.84 105.85 105.84 105.85 1.3K
11:27 105.81 105.81 105.81 105.81 1.1K
11:28 105.86 105.86 105.86 105.86 0.8K
11:30 105.81 105.81 105.77 105.77 1.7K
11:31 105.81 105.81 105.68 105.68 3.5K
11:32 105.67 105.67 105.64 105.67 1.2K
11:33 105.68 105.68 105.62 105.68 1.1K
11:34 105.62 105.62 105.62 105.62 0.5K
11:35 105.62 105.66 105.61 105.61 4.0K
11:36 105.74 105.74 105.74 105.74 0.7K
11:37 105.70 105.70 105.70 105.70 1.4K
11:38 105.69 105.69 105.69 105.69 0.4K
11:39 105.69 105.71 105.69 105.71 3.3K
11:40 105.73 105.73 105.73 105.73 1.3K
11:41 105.73 105.77 105.73 105.77 3.1K
11:42 105.79 105.83 105.79 105.83 2.8K
11:43 105.82 105.82 105.80 105.80 4.3K
11:44 105.78 105.78 105.76 105.76 4.6K
11:45 105.74 105.74 105.74 105.74 0.9K
11:46 105.75 105.75 105.75 105.75 3.0K
11:47 105.78 105.78 105.78 105.78 1.4K
11:49 105.83 105.87 105.83 105.87 1.3K
11:50 105.91 105.91 105.90 105.90 0.6K
11:51 105.92 105.92 105.88 105.88 3.4K
11:53 105.88 105.92 105.87 105.90 2.8K
11:54 105.93 105.93 105.92 105.92 2.0K
11:55 105.85 105.85 105.83 105.83 1.8K
11:57 105.88 105.90 105.88 105.90 2.5K
11:58 106.00 106.00 106.00 106.00 0.5K
11:59 106.02 106.02 106.02 106.02 0.8K
12:00 106.03 106.03 105.93 105.93 3.4K
12:01 105.96 105.96 105.96 105.96 0.6K
12:02 105.92 105.92 105.92 105.92 1.3K
12:03 105.94 105.94 105.94 105.94 0.5K
12:04 106.00 106.01 106.00 106.01 2.6K
12:05 106.02 106.02 105.98 105.99 1.1K
12:06 106.02 106.02 106.02 106.02 0.7K
12:07 106.08 106.08 106.05 106.06 0.9K
12:08 106.05 106.06 106.05 106.06 3.0K
12:09 106.05 106.08 106.05 106.05 1.3K
12:10 106.12 106.12 106.10 106.10 1.0K
12:12 106.04 106.04 106.04 106.04 1.9K
12:13 106.09 106.11 106.09 106.09 1.2K
12:14 106.09 106.11 106.05 106.09 7.0K
12:15 106.08 106.09 106.06 106.09 1.1K
12:16 106.09 106.21 106.09 106.18 8.4K
12:17 106.19 106.23 106.17 106.17 4.6K
12:18 106.18 106.18 106.16 106.16 0.9K
12:19 106.16 106.16 106.16 106.16 0.8K
12:21 106.15 106.17 106.14 106.17 4.6K
12:22 106.19 106.19 106.19 106.19 0.8K
12:23 106.18 106.18 106.18 106.18 0.2K
12:24 106.16 106.16 106.16 106.16 1.4K
12:25 106.11 106.11 106.07 106.07 3.0K
12:26 106.09 106.09 106.03 106.03 1.5K
12:29 106.08 106.08 106.08 106.08 0.2K
12:30 106.05 106.12 106.05 106.12 1.7K
12:31 106.11 106.11 106.11 106.11 0.5K
12:32 106.08 106.08 106.03 106.03 2.0K
12:33 105.96 105.96 105.94 105.94 3.0K
12:35 105.90 105.90 105.90 105.90 1.2K
12:37 105.81 105.81 105.81 105.81 0.8K
12:38 105.81 105.81 105.81 105.81 0.9K
12:41 105.79 105.84 105.79 105.79 0.8K
12:42 105.84 105.84 105.81 105.81 3.3K
12:43 105.85 105.85 105.85 105.85 0.3K
12:44 105.85 105.85 105.81 105.81 2.0K
12:45 105.84 105.84 105.84 105.84 0.9K
12:46 105.84 105.84 105.80 105.80 1.0K
12:47 105.80 105.84 105.79 105.79 2.5K
12:48 105.78 105.79 105.78 105.79 1.7K
12:49 105.80 105.80 105.73 105.73 5.4K
12:50 105.70 105.83 105.69 105.83 14.9K
12:52 105.83 105.83 105.83 105.83 0.7K
12:54 105.82 105.86 105.80 105.80 2.6K
12:55 105.76 105.76 105.73 105.73 1.6K
12:56 105.75 105.75 105.73 105.73 1.0K
12:57 105.73 105.73 105.73 105.73 0.4K
12:58 105.72 105.76 105.69 105.76 1.6K
12:59 105.71 105.73 105.70 105.70 5.9K
13:00 105.72 105.72 105.72 105.72 5.3K
13:01 105.72 105.75 105.70 105.70 3.3K
13:03 105.80 105.82 105.80 105.82 1.7K
13:05 105.83 105.83 105.83 105.83 0.4K
13:06 105.86 105.86 105.73 105.73 2.8K
13:07 105.73 105.73 105.69 105.69 1.8K
13:08 105.62 105.62 105.62 105.62 0.5K
13:09 105.60 105.64 105.60 105.63 1.1K
13:10 105.65 105.65 105.65 105.65 1.3K
13:11 105.68 105.68 105.63 105.63 0.9K
13:12 105.64 105.68 105.64 105.68 4.2K
13:13 105.69 105.70 105.69 105.70 1.9K
13:14 105.70 105.70 105.66 105.66 1.9K
13:15 105.64 105.68 105.64 105.68 8.2K
13:16 105.70 105.70 105.70 105.70 0.9K
13:18 105.70 105.77 105.70 105.77 3.7K
13:19 105.72 105.72 105.72 105.72 2.0K
13:20 105.76 105.76 105.76 105.76 1.4K
13:21 105.76 105.76 105.76 105.76 0.2K
13:22 105.76 105.80 105.76 105.80 2.0K
13:23 105.77 105.77 105.77 105.77 1.1K
13:25 105.79 105.79 105.79 105.79 2.0K
13:27 105.88 105.88 105.88 105.88 1.9K
13:28 105.88 105.88 105.87 105.87 1.1K
13:29 105.88 105.88 105.83 105.83 3.1K
13:30 105.86 105.86 105.86 105.86 1.3K
13:32 105.86 105.89 105.86 105.89 0.6K
13:33 105.84 105.84 105.84 105.84 0.2K
13:34 105.85 105.87 105.85 105.87 0.9K
13:35 105.89 105.89 105.85 105.85 3.4K
13:36 105.82 105.82 105.82 105.82 0.5K
13:37 105.79 105.79 105.79 105.79 1.4K
13:38 105.83 105.83 105.81 105.81 0.3K
13:39 105.81 105.83 105.81 105.83 2.1K
13:40 105.87 105.94 105.87 105.92 5.6K
13:41 105.91 105.91 105.91 105.91 0.4K
13:42 105.93 105.95 105.93 105.95 2.0K
13:43 105.99 105.99 105.99 105.99 0.7K
13:44 106.02 106.02 106.02 106.02 0.5K
13:45 105.98 105.98 105.98 105.98 1.9K
13:46 105.94 105.94 105.94 105.94 0.6K
13:47 105.92 105.92 105.91 105.91 1.6K
13:48 105.93 105.93 105.93 105.93 0.5K
13:49 105.89 105.89 105.89 105.89 1.6K
13:50 105.87 105.90 105.87 105.90 1.0K
13:51 105.87 105.87 105.87 105.87 2.0K
13:52 105.83 105.83 105.83 105.83 1.4K
13:53 105.89 105.90 105.89 105.90 4.3K
13:54 105.91 105.91 105.91 105.91 0.5K
13:55 105.88 105.88 105.88 105.88 1.3K
13:56 105.87 105.87 105.87 105.87 1.1K
13:59 105.85 105.87 105.82 105.86 1.7K
14:00 105.82 105.91 105.82 105.85 5.5K
14:01 105.82 105.82 105.70 105.70 2.8K
14:02 105.72 105.72 105.63 105.65 2.9K
14:03 105.69 105.74 105.69 105.74 1.8K
14:04 105.78 105.78 105.78 105.78 1.2K
14:05 105.78 105.78 105.78 105.78 1.4K
14:06 105.79 105.82 105.78 105.82 4.7K
14:07 105.81 105.81 105.81 105.81 0.9K
14:08 105.82 105.82 105.82 105.82 0.5K
14:09 105.79 105.85 105.79 105.85 1.7K
14:10 105.86 105.86 105.84 105.85 2.8K
14:11 105.84 105.84 105.84 105.84 1.7K
14:12 105.89 105.89 105.85 105.85 2.0K
14:13 105.86 105.86 105.83 105.83 0.8K
14:14 105.83 105.85 105.80 105.85 4.0K
14:15 105.87 105.87 105.83 105.83 1.6K
14:17 105.84 105.84 105.84 105.84 1.9K
14:18 105.84 105.86 105.84 105.86 1.0K
14:19 105.85 105.85 105.83 105.83 0.8K
14:20 105.85 105.88 105.84 105.88 4.6K
14:21 105.85 105.85 105.85 105.85 0.9K
14:22 105.82 105.85 105.78 105.85 10.5K
14:24 105.91 105.91 105.87 105.87 1.5K
14:25 105.89 105.89 105.81 105.81 1.9K
14:26 105.81 105.81 105.81 105.81 0.7K
14:27 105.81 105.81 105.81 105.81 0.4K
14:28 105.80 105.80 105.80 105.80 1.0K
14:29 105.81 105.81 105.81 105.81 0.4K
14:30 105.77 105.77 105.68 105.70 2.9K
14:31 105.73 105.85 105.73 105.85 7.4K
14:33 105.72 105.72 105.72 105.72 3.5K
14:34 105.70 105.70 105.70 105.70 0.7K
14:35 105.71 105.71 105.71 105.71 1.7K
14:36 105.73 105.75 105.72 105.72 24.3K
14:37 105.74 105.75 105.60 105.61 6.7K
14:38 105.50 105.50 105.50 105.50 1.5K
14:39 105.47 105.55 105.47 105.55 1.8K
14:40 105.46 105.49 105.42 105.46 14.1K
14:41 105.48 105.48 105.40 105.46 9.5K
14:42 105.44 105.59 105.44 105.59 2.7K
14:43 105.63 105.63 105.63 105.63 1.1K
14:44 105.65 105.67 105.65 105.67 0.8K
14:45 105.68 105.73 105.68 105.73 4.1K
14:46 105.72 105.72 105.60 105.60 3.1K
14:47 105.66 105.66 105.66 105.66 0.9K
14:48 105.63 105.63 105.46 105.50 2.4K
14:49 105.48 105.48 105.47 105.47 1.3K
14:50 105.42 105.42 105.28 105.37 4.3K
14:51 105.39 105.39 105.33 105.39 3.1K
14:53 105.39 105.40 105.39 105.40 1.2K
14:54 105.42 105.42 105.33 105.33 3.0K
14:55 105.31 105.31 105.25 105.28 2.1K
14:56 105.24 105.24 105.12 105.18 4.2K
14:57 105.09 105.11 105.04 105.11 1.6K
14:58 105.10 105.10 105.01 105.06 1.1K
14:59 104.97 104.97 104.80 104.83 2.1K
15:00 104.76 104.76 104.55 104.68 2.8K
15:01 104.68 104.74 104.65 104.74 6.0K
15:02 104.69 104.88 104.65 104.88 4.2K
15:03 104.75 104.75 104.75 104.75 0.3K
15:04 104.80 104.80 104.63 104.64 2.6K
15:05 104.70 104.70 104.55 104.55 3.8K
15:06 104.44 104.70 104.44 104.70 1.8K
15:07 104.70 104.77 104.70 104.76 2.0K
15:08 104.62 104.68 104.55 104.64 5.8K
15:09 104.72 104.80 104.72 104.79 2.9K
15:10 104.73 104.76 104.73 104.73 1.8K
15:11 104.71 104.84 104.71 104.83 3.2K
15:12 104.72 104.92 104.72 104.92 1.3K
15:13 104.89 104.89 104.84 104.88 2.6K
15:14 104.95 105.02 104.87 104.87 5.0K
15:15 104.79 104.79 104.79 104.79 0.9K
15:16 104.72 104.72 104.54 104.54 1.9K
15:17 104.57 104.64 104.52 104.64 3.1K
15:18 104.77 104.77 104.65 104.65 2.8K
15:19 104.66 104.66 104.66 104.66 1.6K
15:20 104.62 104.73 104.62 104.73 2.7K
15:21 104.73 104.76 104.59 104.59 3.7K
15:22 104.55 104.55 104.45 104.45 2.0K
15:23 104.45 104.47 104.42 104.42 3.5K
15:24 104.44 104.44 104.39 104.39 0.7K
15:25 104.40 104.49 104.39 104.49 6.0K
15:26 104.42 104.46 104.36 104.36 1.9K
15:27 104.43 104.44 104.39 104.39 1.5K
15:28 104.39 104.41 104.28 104.28 4.3K
15:29 104.34 104.42 104.34 104.42 4.9K
15:30 104.43 104.52 104.43 104.52 3.9K
15:31 104.53 104.57 104.53 104.57 4.8K
15:32 104.50 104.50 104.47 104.47 2.3K
15:33 104.49 104.50 104.38 104.38 6.2K
15:34 104.38 104.45 104.38 104.45 1.9K
15:35 104.39 104.44 104.36 104.36 2.9K
15:36 104.43 104.43 104.43 104.43 0.7K
15:37 104.46 104.46 104.30 104.30 4.1K
15:38 104.31 104.40 104.30 104.39 8.7K
15:39 104.33 104.33 104.33 104.33 1.1K
15:40 104.28 104.29 104.20 104.26 6.2K
15:41 104.25 104.34 104.25 104.34 5.4K
15:42 104.35 104.35 104.23 104.28 5.1K
15:43 104.18 104.21 104.18 104.19 1.7K
15:44 104.24 104.25 104.23 104.25 6.1K
15:45 104.24 104.32 104.24 104.32 5.4K
15:46 104.32 104.34 104.30 104.34 5.3K
15:47 104.33 104.33 104.26 104.30 5.5K
15:48 104.30 104.35 104.28 104.28 4.0K
15:49 104.30 104.41 104.30 104.36 6.6K
15:50 104.40 104.58 104.39 104.51 6.2K
15:51 104.51 104.53 104.50 104.50 5.7K
15:52 104.51 104.52 104.44 104.46 8.2K
15:53 104.41 104.45 104.33 104.44 16.1K
15:54 104.43 104.53 104.43 104.53 11.2K
15:55 104.53 104.61 104.51 104.60 15.6K
15:56 104.60 104.66 104.60 104.65 19.8K
15:57 104.65 104.76 104.64 104.68 15.3K
15:58 104.68 104.69 104.66 104.67 24.8K
15:59 104.67 104.72 104.58 104.70 358.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available