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
09:30 104.01 104.46 103.69 104.29 14.3K
09:32 104.41 104.41 104.41 104.41 0.2K
09:33 104.43 104.43 104.43 104.43 1.2K
09:35 104.42 104.42 104.42 104.42 0.5K
09:36 104.48 104.48 104.48 104.48 0.2K
09:38 104.28 104.28 104.28 104.28 0.3K
09:39 104.37 104.37 104.33 104.33 1.3K
09:40 104.35 104.40 104.35 104.40 1.7K
09:41 104.40 104.40 104.40 104.40 0.6K
09:42 104.40 104.40 104.37 104.37 1.2K
09:43 104.46 104.46 104.36 104.45 8.6K
09:45 104.49 104.49 104.43 104.43 1.3K
09:46 104.43 104.60 104.43 104.55 5.7K
09:48 104.46 104.49 104.46 104.46 10.0K
09:49 104.48 104.48 104.48 104.48 15.2K
09:50 104.49 104.53 104.40 104.53 2.2K
09:51 104.54 104.54 104.54 104.54 0.9K
09:52 104.42 104.44 104.42 104.44 1.2K
09:53 104.44 104.44 104.19 104.19 7.0K
09:54 104.19 104.19 104.19 104.19 0.2K
09:55 104.18 104.23 104.16 104.19 9.4K
09:56 104.37 104.37 104.37 104.37 1.0K
09:57 104.41 104.41 104.18 104.18 3.9K
09:58 104.38 104.38 104.38 104.38 0.6K
09:59 104.38 104.38 104.38 104.38 0.4K
10:00 104.49 104.50 104.49 104.49 1.3K
10:01 104.48 104.48 104.36 104.36 2.4K
10:02 104.30 104.31 104.13 104.13 23.1K
10:03 103.99 104.14 103.99 104.14 6.7K
10:04 104.04 104.04 103.99 103.99 8.7K
10:05 103.89 103.89 103.60 103.60 5.2K
10:06 103.58 103.67 103.58 103.67 1.2K
10:07 103.69 103.69 103.69 103.69 0.6K
10:08 103.67 103.67 103.60 103.67 4.1K
10:09 103.67 103.67 103.67 103.67 1.0K
10:10 103.67 103.67 103.52 103.57 5.9K
10:11 103.57 103.61 103.57 103.61 3.5K
10:12 103.60 103.60 103.50 103.50 3.7K
10:13 103.55 103.89 103.55 103.89 6.8K
10:14 103.85 103.90 103.83 103.90 4.1K
10:15 103.94 103.94 103.86 103.86 3.0K
10:16 103.80 103.89 103.80 103.89 2.3K
10:17 103.96 103.96 103.83 103.83 3.2K
10:18 103.70 103.77 103.70 103.77 2.6K
10:19 103.69 103.69 103.67 103.67 2.2K
10:20 103.73 103.73 103.62 103.62 1.5K
10:21 103.56 103.56 103.42 103.42 2.0K
10:22 103.32 103.39 103.32 103.39 2.2K
10:23 103.36 103.36 103.36 103.36 0.6K
10:24 103.44 103.44 103.34 103.34 1.9K
10:25 103.30 103.30 103.20 103.20 0.8K
10:26 103.22 103.29 103.21 103.29 1.8K
10:28 103.30 103.30 103.19 103.25 4.1K
10:29 103.32 103.37 103.32 103.37 1.1K
10:30 103.30 103.30 103.30 103.30 0.8K
10:31 103.15 103.26 103.15 103.26 5.2K
10:32 103.35 103.36 103.32 103.32 2.5K
10:33 103.37 103.37 103.17 103.17 6.3K
10:34 103.20 103.33 103.19 103.19 1.9K
10:35 103.17 103.17 103.15 103.15 2.2K
10:36 103.11 103.14 103.01 103.14 2.8K
10:37 103.13 103.14 103.13 103.14 2.5K
10:38 103.16 103.16 103.06 103.06 1.3K
10:39 103.16 103.31 103.16 103.24 11.5K
10:40 103.25 103.25 103.21 103.21 2.5K
10:41 103.19 103.19 103.08 103.12 6.0K
10:42 102.99 103.00 102.99 103.00 2.9K
10:43 103.10 103.19 103.10 103.19 6.9K
10:44 103.28 103.28 103.24 103.24 1.5K
10:45 103.24 103.24 103.24 103.24 0.3K
10:46 103.24 103.24 103.12 103.12 5.2K
10:47 103.09 103.15 103.09 103.15 2.2K
10:48 103.12 103.13 103.12 103.13 2.6K
10:49 103.19 103.21 103.19 103.21 3.8K
10:50 103.25 103.25 103.14 103.14 2.5K
10:51 103.12 103.12 102.93 103.07 3.9K
10:52 103.09 103.09 103.04 103.04 1.1K
10:53 103.11 103.11 103.05 103.07 1.4K
10:54 103.02 103.05 102.99 103.05 2.6K
10:55 102.95 102.95 102.94 102.94 3.1K
10:56 102.91 102.96 102.91 102.96 0.9K
10:57 102.90 102.99 102.90 102.96 1.9K
10:58 102.90 102.96 102.90 102.90 1.1K
10:59 102.96 103.02 102.90 103.00 3.5K
11:00 103.10 103.11 103.04 103.04 5.8K
11:01 103.04 103.10 103.01 103.10 3.2K
11:02 103.09 103.09 102.98 102.98 5.7K
11:03 102.93 102.93 102.92 102.92 1.5K
11:04 102.87 102.91 102.82 102.91 3.4K
11:05 102.90 102.92 102.87 102.87 1.7K
11:06 102.88 102.99 102.88 102.92 2.9K
11:07 102.97 102.97 102.97 102.97 1.5K
11:08 102.97 103.01 102.88 102.88 7.8K
11:09 102.86 102.98 102.86 102.92 2.1K
11:10 102.90 102.90 102.88 102.88 1.8K
11:11 102.88 102.88 102.86 102.86 0.8K
11:12 102.85 102.85 102.83 102.83 0.8K
11:13 102.86 102.96 102.83 102.96 1.6K
11:14 102.97 103.05 102.97 103.04 2.3K
11:15 102.97 103.04 102.97 103.04 4.9K
11:16 102.87 102.87 102.87 102.87 1.2K
11:17 102.97 103.00 102.94 102.94 2.9K
11:18 103.03 103.03 103.03 103.03 1.5K
11:19 103.05 103.09 102.99 103.09 2.2K
11:20 103.07 103.12 103.07 103.12 0.8K
11:21 103.14 103.14 103.05 103.13 1.7K
11:22 103.04 103.12 103.03 103.06 2.3K
11:23 103.01 103.01 103.01 103.01 1.3K
11:24 102.97 103.04 102.97 103.04 4.5K
11:25 103.05 103.05 102.83 102.83 5.0K
11:26 102.94 102.94 102.89 102.89 3.1K
11:27 102.88 102.92 102.82 102.82 1.9K
11:28 102.81 102.90 102.78 102.90 3.7K
11:29 102.91 102.91 102.91 102.91 0.8K
11:30 102.96 103.15 102.88 103.04 3.1K
11:31 103.05 103.07 103.05 103.07 1.3K
11:32 103.07 103.07 103.07 103.07 0.9K
11:33 103.09 103.09 102.93 102.93 1.7K
11:34 102.88 102.88 102.82 102.83 2.7K
11:35 102.77 102.83 102.77 102.77 1.7K
11:36 102.87 102.87 102.87 102.87 0.8K
11:37 102.84 102.87 102.84 102.86 11.8K
11:38 102.86 102.91 102.84 102.87 1.5K
11:39 102.82 102.82 102.65 102.65 5.2K
11:40 102.69 102.69 102.69 102.69 1.1K
11:41 102.55 102.62 102.55 102.62 4.1K
11:43 102.57 102.57 102.51 102.54 3.6K
11:44 102.61 102.61 102.51 102.54 2.1K
11:45 102.41 102.46 102.41 102.46 1.5K
11:46 102.46 102.46 102.46 102.46 1.9K
11:47 102.37 102.52 102.37 102.52 1.5K
11:48 102.43 102.44 102.43 102.43 1.9K
11:49 102.45 102.45 102.37 102.40 1.7K
11:50 102.37 102.59 102.37 102.56 9.9K
11:51 102.60 102.65 102.60 102.65 2.6K
11:52 102.63 102.63 102.63 102.63 0.5K
11:53 102.72 102.72 102.72 102.72 0.4K
11:54 102.70 102.88 102.70 102.81 2.8K
11:55 102.88 102.88 102.88 102.88 0.3K
11:56 102.88 102.88 102.84 102.88 3.0K
11:58 102.91 102.94 102.91 102.93 2.9K
11:59 102.93 102.93 102.88 102.88 2.4K
12:00 102.89 102.95 102.89 102.94 5.2K
12:01 102.94 102.94 102.88 102.88 13.1K
12:02 102.91 102.95 102.91 102.95 1.2K
12:03 102.84 102.85 102.80 102.83 3.7K
12:04 102.83 102.98 102.83 102.98 1.2K
12:05 102.98 102.98 102.96 102.96 2.0K
12:06 103.04 103.10 103.03 103.10 0.7K
12:07 103.12 103.12 103.12 103.12 1.5K
12:08 103.24 103.24 103.24 103.24 0.4K
12:09 103.26 103.26 103.12 103.12 2.1K
12:10 103.09 103.11 103.09 103.11 1.2K
12:11 103.17 103.20 103.17 103.20 0.8K
12:12 103.20 103.22 103.20 103.22 1.6K
12:13 103.38 103.38 103.38 103.38 1.6K
12:14 103.38 103.45 103.38 103.39 1.2K
12:16 103.47 103.47 103.47 103.47 0.2K
12:17 103.46 103.46 103.46 103.46 1.0K
12:18 103.46 103.48 103.46 103.48 0.8K
12:19 103.48 103.48 103.46 103.46 0.9K
12:20 103.46 103.47 103.46 103.47 1.4K
12:21 103.54 103.54 103.52 103.52 3.0K
12:22 103.49 103.49 103.49 103.49 0.4K
12:23 103.56 103.60 103.51 103.60 4.2K
12:25 103.63 103.64 103.63 103.64 1.8K
12:26 103.62 103.62 103.62 103.62 0.6K
12:27 103.58 103.64 103.56 103.62 1.5K
12:28 103.57 103.62 103.57 103.62 1.2K
12:29 103.61 103.62 103.61 103.62 2.1K
12:30 103.58 103.62 103.58 103.62 0.5K
12:31 103.56 103.61 103.56 103.61 3.2K
12:32 103.61 103.61 103.61 103.61 0.4K
12:33 103.55 103.66 103.55 103.66 3.0K
12:35 103.66 103.66 103.66 103.66 1.4K
12:36 103.68 103.68 103.62 103.65 2.8K
12:37 103.65 103.65 103.55 103.55 5.5K
12:38 103.51 103.51 103.33 103.38 2.5K
12:39 103.33 103.45 103.33 103.45 0.7K
12:40 103.32 103.36 103.32 103.33 1.6K
12:41 103.30 103.30 103.19 103.19 3.3K
12:42 103.14 103.14 103.07 103.09 1.4K
12:43 103.00 103.00 103.00 103.00 1.1K
12:44 102.98 102.98 102.98 102.98 0.9K
12:45 102.93 102.93 102.93 102.93 1.0K
12:46 102.90 102.90 102.90 102.90 0.3K
12:47 102.84 102.84 102.84 102.84 0.3K
12:48 102.93 103.03 102.93 103.03 2.9K
12:49 103.10 103.10 103.03 103.03 1.2K
12:50 103.05 103.05 103.05 103.05 0.3K
12:51 103.04 103.11 103.04 103.11 1.2K
12:52 103.16 103.19 103.14 103.19 1.5K
12:53 103.19 103.19 103.19 103.19 1.0K
12:54 103.32 103.32 103.32 103.32 0.7K
12:55 103.35 103.35 103.35 103.35 0.8K
12:56 103.30 103.30 103.30 103.30 0.5K
12:57 103.38 103.43 103.36 103.39 2.7K
12:58 103.29 103.29 103.15 103.15 2.5K
12:59 103.22 103.22 103.22 103.22 1.5K
13:02 103.26 103.29 103.26 103.29 0.6K
13:03 103.11 103.11 103.08 103.09 3.0K
13:04 103.07 103.07 102.97 102.97 2.0K
13:05 103.11 103.11 103.11 103.11 0.4K
13:06 103.03 103.11 103.03 103.11 1.1K
13:07 103.11 103.18 103.10 103.10 1.6K
13:08 103.13 103.17 103.05 103.05 3.4K
13:10 103.04 103.04 103.03 103.03 2.1K
13:12 103.09 103.09 103.04 103.07 3.0K
13:13 103.03 103.10 103.03 103.10 1.2K
13:14 103.15 103.15 103.07 103.07 1.0K
13:15 103.05 103.05 103.00 103.05 4.5K
13:16 103.10 103.10 103.08 103.08 1.4K
13:17 103.10 103.14 103.10 103.13 2.1K
13:18 103.13 103.13 103.13 103.13 0.8K
13:19 103.09 103.09 103.09 103.09 0.3K
13:20 103.04 103.11 103.04 103.11 1.4K
13:21 103.12 103.12 103.12 103.12 1.7K
13:22 103.08 103.14 103.08 103.14 0.9K
13:25 103.15 103.15 102.99 102.99 3.1K
13:26 103.08 103.08 103.08 103.08 1.6K
13:27 103.09 103.18 103.05 103.05 4.3K
13:28 103.09 103.09 103.01 103.08 1.0K
13:29 103.00 103.00 103.00 103.00 0.7K
13:30 103.01 103.02 103.00 103.00 1.0K
13:31 102.99 103.00 102.92 102.92 4.1K
13:32 103.00 103.00 102.93 102.94 1.7K
13:33 102.94 102.94 102.94 102.94 0.4K
13:34 102.92 102.92 102.90 102.90 1.0K
13:35 102.94 102.97 102.89 102.89 1.9K
13:36 102.95 102.95 102.89 102.89 1.5K
13:37 102.94 102.94 102.94 102.94 3.9K
13:38 102.89 103.03 102.89 103.03 3.4K
13:39 102.97 102.97 102.96 102.96 2.9K
13:40 103.00 103.08 103.00 103.08 3.0K
13:42 103.10 103.10 103.10 103.10 0.5K
13:43 103.02 103.02 103.02 103.02 0.4K
13:44 103.07 103.07 103.07 103.07 0.3K
13:45 103.07 103.07 103.01 103.01 0.7K
13:46 103.07 103.07 103.07 103.07 0.4K
13:47 103.03 103.03 103.03 103.03 0.4K
13:48 103.02 103.05 103.02 103.05 2.5K
13:49 103.09 103.09 103.09 103.09 0.4K
13:50 103.02 103.06 103.02 103.06 1.0K
13:51 103.00 103.05 102.99 103.05 2.9K
13:52 102.97 103.05 102.97 103.05 0.8K
13:53 103.00 103.18 102.95 103.18 4.8K
13:54 103.13 103.13 103.09 103.09 1.1K
13:55 103.16 103.16 103.16 103.16 0.3K
13:56 103.09 103.13 103.09 103.13 1.8K
13:57 103.11 103.11 103.11 103.11 1.1K
13:58 103.02 103.05 103.01 103.05 3.5K
13:59 103.03 103.11 103.03 103.11 1.7K
14:00 102.98 102.98 102.98 102.98 3.2K
14:01 103.09 103.09 103.09 103.09 1.2K
14:02 103.07 103.07 103.03 103.04 2.2K
14:03 103.08 103.17 103.08 103.17 2.7K
14:04 103.28 103.28 103.20 103.20 1.6K
14:05 103.22 103.22 103.22 103.22 0.4K
14:06 103.22 103.22 103.21 103.21 1.1K
14:07 103.21 103.21 103.12 103.17 5.9K
14:08 103.15 103.15 103.10 103.11 6.8K
14:09 103.11 103.13 103.06 103.13 2.3K
14:10 103.08 103.08 103.03 103.03 3.1K
14:11 103.00 103.06 103.00 103.06 2.4K
14:12 103.10 103.10 103.06 103.06 1.0K
14:13 103.02 103.06 103.02 103.06 1.8K
14:14 103.01 103.01 103.01 103.01 1.3K
14:15 103.00 103.00 103.00 103.00 1.2K
14:16 102.97 102.97 102.92 102.92 2.7K
14:17 102.91 102.98 102.89 102.94 4.6K
14:18 102.94 102.99 102.92 102.96 2.6K
14:20 102.95 103.05 102.95 103.00 2.3K
14:21 103.00 103.05 103.00 103.05 3.5K
14:23 103.03 103.03 102.98 102.98 2.3K
14:24 102.98 102.98 102.98 102.98 1.0K
14:25 102.93 102.93 102.93 102.93 1.8K
14:26 103.00 103.05 103.00 103.05 1.8K
14:27 103.02 103.07 103.02 103.07 1.6K
14:28 103.07 103.07 103.07 103.07 1.6K
14:29 103.10 103.10 103.10 103.10 0.3K
14:30 103.03 103.08 102.96 102.96 3.3K
14:31 103.01 103.03 103.01 103.03 0.8K
14:32 103.06 103.12 103.02 103.02 1.6K
14:33 103.08 103.08 103.08 103.08 0.5K
14:34 103.10 103.10 103.10 103.10 0.4K
14:35 103.12 103.13 103.11 103.11 1.8K
14:36 103.11 103.13 103.09 103.13 2.1K
14:37 103.11 103.14 103.11 103.14 1.2K
14:38 103.11 103.17 103.11 103.16 2.4K
14:39 103.17 103.17 103.14 103.16 0.9K
14:40 103.13 103.13 103.10 103.12 5.5K
14:42 103.10 103.12 103.10 103.12 0.7K
14:43 103.09 103.09 103.08 103.09 3.0K
14:44 103.07 103.09 103.06 103.09 3.7K
14:45 103.06 103.09 103.06 103.09 2.4K
14:46 103.07 103.07 103.07 103.06 1.0K
14:47 103.09 103.14 103.09 103.14 2.8K
14:48 103.18 103.18 103.17 103.17 1.1K
14:49 103.19 103.20 103.19 103.20 1.8K
14:50 103.20 103.20 103.12 103.12 5.2K
14:51 103.12 103.14 103.12 103.12 1.6K
14:52 103.12 103.19 103.12 103.19 2.9K
14:53 103.25 103.31 103.24 103.29 2.2K
14:54 103.29 103.29 103.29 103.29 0.6K
14:55 103.29 103.33 103.29 103.33 3.4K
14:56 103.35 103.35 103.34 103.34 0.7K
14:57 103.40 103.40 103.36 103.37 2.5K
14:58 103.29 103.29 103.29 103.29 4.6K
14:59 103.32 103.32 103.32 103.32 1.2K
15:00 103.32 103.41 103.32 103.41 3.8K
15:01 103.35 103.38 103.35 103.38 3.5K
15:02 103.38 103.39 103.35 103.35 5.1K
15:03 103.34 103.34 103.33 103.33 1.1K
15:04 103.35 103.40 103.35 103.40 3.9K
15:05 103.35 103.35 103.32 103.32 1.0K
15:06 103.36 103.36 103.36 103.36 0.5K
15:07 103.36 103.36 103.30 103.30 4.3K
15:08 103.32 103.34 103.32 103.33 2.0K
15:09 103.36 103.38 103.36 103.38 2.8K
15:10 103.32 103.34 103.32 103.34 3.5K
15:11 103.35 103.35 103.29 103.29 2.9K
15:12 103.31 103.31 103.31 103.31 1.9K
15:13 103.31 103.31 103.29 103.29 4.5K
15:14 103.29 103.30 103.26 103.26 4.7K
15:15 103.28 103.31 103.25 103.31 6.6K
15:16 103.27 103.27 103.24 103.26 2.0K
15:17 103.24 103.33 103.24 103.33 3.4K
15:18 103.31 103.33 103.28 103.31 4.2K
15:19 103.33 103.35 103.33 103.34 1.2K
15:20 103.36 103.37 103.34 103.34 5.3K
15:21 103.34 103.35 103.34 103.35 2.2K
15:22 103.33 103.35 103.33 103.35 2.3K
15:23 103.34 103.34 103.30 103.30 3.1K
15:24 103.33 103.34 103.32 103.33 2.0K
15:25 103.34 103.34 103.28 103.28 6.1K
15:26 103.25 103.25 103.19 103.22 3.1K
15:27 103.23 103.24 103.23 103.24 4.1K
15:28 103.28 103.31 103.28 103.31 2.1K
15:29 103.31 103.31 103.31 103.31 0.3K
15:30 103.31 103.38 103.31 103.38 3.3K
15:31 103.39 103.39 103.33 103.39 5.3K
15:33 103.36 103.36 103.36 103.36 3.1K
15:34 103.36 103.40 103.36 103.40 2.8K
15:35 103.43 103.50 103.43 103.50 3.3K
15:36 103.47 103.47 103.46 103.46 1.3K
15:37 103.50 103.54 103.49 103.53 4.2K
15:38 103.49 103.49 103.47 103.49 3.6K
15:39 103.50 103.50 103.46 103.46 3.8K
15:40 103.50 103.51 103.48 103.51 2.1K
15:41 103.51 103.55 103.51 103.55 3.9K
15:42 103.55 103.55 103.55 103.55 0.7K
15:43 103.55 103.55 103.53 103.55 5.8K
15:44 103.55 103.55 103.55 103.55 1.3K
15:45 103.52 103.58 103.52 103.58 7.6K
15:46 103.68 103.68 103.63 103.65 7.8K
15:47 103.66 103.68 103.63 103.63 6.8K
15:48 103.65 103.65 103.61 103.63 3.1K
15:49 103.61 103.62 103.59 103.59 5.4K
15:50 103.62 103.66 103.62 103.64 11.1K
15:51 103.59 103.63 103.59 103.63 12.9K
15:52 103.62 103.65 103.55 103.57 13.0K
15:53 103.51 103.51 103.40 103.40 7.4K
15:54 103.39 103.45 103.37 103.45 12.8K
15:55 103.51 103.66 103.51 103.60 13.0K
15:56 103.58 103.62 103.57 103.62 16.8K
15:57 103.63 103.74 103.63 103.74 21.0K
15:58 103.73 103.74 103.72 103.73 17.4K
15:59 103.72 103.87 103.72 103.85 268.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available