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
09:30 116.10 116.49 115.84 116.49 51.9K
09:31 116.34 116.42 116.17 116.42 1.2K
09:32 116.42 116.65 116.42 116.42 3.4K
09:33 116.33 116.61 116.33 116.51 9.5K
09:34 116.38 116.84 116.38 116.78 6.3K
09:35 116.75 117.43 116.75 117.43 21.8K
09:36 117.43 117.80 117.39 117.76 15.2K
09:37 117.78 117.78 117.37 117.45 10.5K
09:38 117.47 117.62 117.42 117.42 5.6K
09:39 117.49 117.49 117.47 117.47 3.2K
09:40 117.18 117.18 117.02 117.02 1.4K
09:41 116.87 117.18 116.87 117.18 4.5K
09:42 117.35 117.43 117.29 117.29 4.6K
09:43 117.19 117.19 117.17 117.17 1.0K
09:44 117.31 117.50 117.26 117.50 2.8K
09:45 117.53 117.82 117.53 117.67 6.8K
09:46 117.71 117.71 117.71 117.71 0.3K
09:47 117.58 117.67 117.42 117.55 4.2K
09:48 117.53 117.71 117.38 117.38 1.9K
09:49 117.53 117.68 117.53 117.68 1.3K
09:50 117.64 117.76 117.64 117.76 0.9K
09:51 117.69 117.75 117.69 117.75 5.3K
09:52 117.58 117.71 117.58 117.63 7.3K
09:53 117.70 118.18 117.70 118.11 26.7K
09:54 118.05 118.05 117.79 117.79 13.8K
09:55 117.70 117.76 117.70 117.71 12.5K
09:56 117.71 117.82 117.57 117.57 5.5K
09:57 117.68 118.17 117.68 118.02 12.6K
09:58 118.03 118.05 117.80 117.80 11.7K
09:59 117.91 117.91 117.90 117.90 2.0K
10:00 118.01 118.19 117.95 118.07 4.6K
10:01 118.07 118.24 117.88 118.13 24.1K
10:02 118.13 118.13 117.89 117.89 3.2K
10:03 117.92 117.92 117.51 117.53 21.9K
10:04 117.35 117.48 117.35 117.35 11.7K
10:05 117.35 117.48 117.05 117.05 12.0K
10:06 117.05 117.08 116.95 116.95 4.9K
10:07 116.93 116.97 116.90 116.97 2.4K
10:08 116.86 116.90 116.76 116.76 5.4K
10:09 116.73 116.89 116.73 116.80 4.7K
10:10 116.82 116.82 116.45 116.45 7.3K
10:11 116.45 116.45 116.45 116.45 1.3K
10:12 116.44 116.44 116.44 116.44 1.7K
10:13 116.41 116.60 116.40 116.60 12.1K
10:14 116.61 116.61 116.41 116.53 2.1K
10:15 116.53 116.53 116.38 116.48 7.5K
10:16 116.46 116.48 116.46 116.48 3.0K
10:17 116.48 116.59 116.48 116.53 3.6K
10:18 116.41 116.44 116.41 116.44 4.1K
10:19 116.37 116.42 116.30 116.30 4.8K
10:20 116.35 116.43 116.35 116.43 1.2K
10:21 116.42 116.54 116.42 116.48 7.8K
10:22 116.45 116.48 116.28 116.28 6.3K
10:23 116.24 116.24 116.24 116.24 2.1K
10:24 116.18 116.27 116.18 116.24 4.7K
10:25 116.22 116.30 116.22 116.25 6.4K
10:26 116.17 116.17 116.04 116.04 3.5K
10:27 116.02 116.09 115.90 115.93 8.7K
10:28 115.96 115.96 115.54 115.62 17.9K
10:29 115.53 115.68 115.49 115.61 24.0K
10:30 115.62 115.64 115.56 115.62 4.0K
10:31 115.53 115.53 115.47 115.47 1.7K
10:32 115.44 115.46 115.10 115.10 17.4K
10:33 115.11 115.15 115.07 115.15 7.1K
10:34 114.96 114.96 114.90 114.96 2.5K
10:35 114.97 114.99 114.93 114.94 8.3K
10:36 114.95 114.99 114.92 114.92 2.4K
10:37 114.92 114.92 114.86 114.86 0.6K
10:38 115.04 115.04 114.99 115.03 3.5K
10:39 115.03 115.11 115.03 115.09 3.6K
10:40 115.06 115.18 115.00 115.18 6.8K
10:41 115.14 115.14 115.12 115.12 7.1K
10:42 115.14 115.15 115.13 115.13 6.6K
10:43 115.11 115.20 115.10 115.18 6.7K
10:44 115.18 115.24 115.14 115.14 4.6K
10:45 115.14 115.14 115.14 115.14 2.1K
10:46 115.06 115.09 115.06 115.09 5.1K
10:47 115.02 115.02 114.89 114.89 5.7K
10:48 114.86 114.86 114.83 114.83 0.8K
10:49 114.82 114.86 114.75 114.76 8.4K
10:50 114.77 114.77 114.67 114.67 4.7K
10:51 114.72 114.80 114.58 114.58 6.2K
10:52 114.54 114.56 114.54 114.56 2.1K
10:53 114.57 114.66 114.57 114.66 13.6K
10:54 114.55 114.75 114.55 114.75 2.6K
10:55 114.71 114.71 114.71 114.71 1.7K
10:56 114.76 114.85 114.64 114.64 5.7K
10:57 114.71 114.71 114.58 114.58 2.6K
10:58 114.49 114.49 114.46 114.46 10.1K
10:59 114.56 114.57 114.56 114.57 2.3K
11:00 114.55 114.56 114.55 114.56 2.5K
11:01 114.56 114.62 114.56 114.62 5.2K
11:02 114.56 114.60 114.45 114.45 11.4K
11:03 114.45 114.45 114.37 114.37 3.0K
11:04 114.37 114.45 114.37 114.39 4.3K
11:05 114.35 114.37 114.35 114.37 2.3K
11:06 114.36 114.36 114.35 114.35 2.1K
11:07 114.38 114.45 114.34 114.45 2.3K
11:08 114.45 114.50 114.42 114.47 5.2K
11:09 114.42 114.46 114.42 114.46 1.9K
11:10 114.54 114.54 114.48 114.48 4.4K
11:11 114.54 114.59 114.44 114.49 4.2K
11:12 114.41 114.41 114.41 114.41 0.1K
11:13 114.44 114.44 114.31 114.31 3.0K
11:14 114.35 114.39 114.32 114.39 3.7K
11:15 114.41 114.46 114.39 114.45 6.9K
11:16 114.41 114.41 114.32 114.32 5.0K
11:17 114.25 114.25 114.25 114.25 1.8K
11:18 114.24 114.24 114.20 114.20 0.6K
11:19 114.32 114.57 114.32 114.55 8.9K
11:20 114.52 114.54 114.39 114.39 3.7K
11:21 114.36 114.37 114.36 114.37 1.1K
11:22 114.40 114.41 114.40 114.41 1.6K
11:23 114.49 114.49 114.43 114.46 1.9K
11:24 114.43 114.43 114.43 114.43 1.0K
11:25 114.49 114.62 114.49 114.62 4.9K
11:26 114.67 114.69 114.67 114.68 3.6K
11:27 114.69 114.71 114.68 114.71 5.0K
11:28 114.75 114.83 114.74 114.81 4.2K
11:29 114.83 114.83 114.73 114.79 2.9K
11:30 114.81 114.81 114.69 114.69 2.8K
11:31 114.66 114.68 114.55 114.55 3.5K
11:32 114.59 114.59 114.48 114.52 3.8K
11:33 114.48 114.54 114.48 114.51 2.2K
11:34 114.54 114.54 114.44 114.46 3.3K
11:35 114.46 114.52 114.46 114.52 1.7K
11:36 114.52 114.55 114.52 114.55 3.2K
11:37 114.54 114.55 114.54 114.55 1.7K
11:38 114.50 114.50 114.49 114.50 0.5K
11:39 114.45 114.45 114.42 114.42 2.3K
11:40 114.44 114.45 114.33 114.36 2.1K
11:41 114.34 114.45 114.34 114.45 2.6K
11:42 114.46 114.46 114.46 114.46 0.7K
11:43 114.46 114.46 114.44 114.45 0.9K
11:44 114.45 114.45 114.37 114.37 1.6K
11:45 114.38 114.41 114.38 114.41 2.2K
11:46 114.37 114.40 114.37 114.39 2.8K
11:47 114.43 114.43 114.43 114.43 1.3K
11:48 114.45 114.47 114.43 114.45 2.8K
11:49 114.45 114.45 114.45 114.45 0.4K
11:50 114.40 114.40 114.34 114.34 2.8K
11:51 114.34 114.34 114.33 114.34 1.1K
11:52 114.35 114.40 114.35 114.40 2.9K
11:53 114.40 114.40 114.40 114.40 0.1K
11:54 114.37 114.42 114.37 114.42 1.3K
11:55 114.42 114.42 114.32 114.33 5.4K
11:56 114.35 114.35 114.35 114.35 0.4K
11:57 114.34 114.37 114.34 114.37 2.6K
11:58 114.36 114.36 114.27 114.27 3.5K
11:59 114.27 114.31 114.27 114.30 1.8K
12:00 114.28 114.30 114.27 114.30 2.3K
12:01 114.26 114.28 114.25 114.28 2.9K
12:02 114.30 114.30 114.28 114.28 1.9K
12:03 114.32 114.32 114.32 114.32 0.6K
12:04 114.35 114.36 114.32 114.32 2.4K
12:05 114.25 114.25 114.20 114.20 2.1K
12:06 114.16 114.22 114.16 114.22 2.7K
12:07 114.21 114.25 114.21 114.25 1.0K
12:08 114.26 114.26 114.18 114.18 1.9K
12:09 114.14 114.14 114.14 114.14 0.3K
12:10 114.14 114.22 114.11 114.22 5.6K
12:11 114.21 114.23 114.19 114.19 3.0K
12:13 114.27 114.31 114.27 114.28 2.4K
12:14 114.21 114.21 114.20 114.20 2.3K
12:16 114.23 114.23 114.23 114.23 1.7K
12:17 114.27 114.32 114.26 114.32 2.7K
12:18 114.33 114.33 114.28 114.28 3.5K
12:20 114.28 114.28 114.28 114.28 0.7K
12:21 114.28 114.33 114.28 114.32 3.7K
12:22 114.30 114.31 114.30 114.31 3.7K
12:23 114.34 114.34 114.24 114.24 2.3K
12:25 114.21 114.21 114.17 114.17 2.6K
12:26 114.01 114.01 113.98 113.97 2.0K
12:27 114.02 114.02 113.95 113.95 3.1K
12:28 113.96 114.00 113.96 114.00 1.8K
12:29 113.95 113.96 113.95 113.96 0.7K
12:30 114.00 114.00 113.98 113.98 2.9K
12:31 114.00 114.05 114.00 114.05 2.0K
12:32 114.05 114.05 114.05 114.05 0.7K
12:33 114.02 114.02 114.02 114.02 0.6K
12:34 114.02 114.02 114.01 114.01 1.5K
12:35 114.04 114.05 114.04 114.05 1.1K
12:36 114.03 114.03 113.94 113.94 3.0K
12:37 113.89 113.96 113.89 113.96 1.0K
12:38 113.99 114.01 113.99 114.01 3.0K
12:39 114.04 114.05 114.04 114.05 1.2K
12:40 114.07 114.08 114.03 114.08 3.5K
12:41 114.11 114.11 114.11 114.11 2.8K
12:42 114.13 114.13 114.04 114.04 3.0K
12:43 114.07 114.07 114.07 114.07 1.2K
12:44 114.02 114.02 114.02 114.02 1.8K
12:45 114.09 114.12 114.09 114.12 2.0K
12:46 114.09 114.12 114.07 114.12 4.0K
12:47 114.12 114.15 114.12 114.15 2.4K
12:48 114.17 114.17 114.13 114.13 3.4K
12:49 114.12 114.18 114.11 114.18 2.9K
12:50 114.18 114.18 114.16 114.16 1.3K
12:51 114.13 114.16 114.12 114.15 9.1K
12:52 114.15 114.18 114.10 114.13 4.0K
12:53 114.17 114.17 114.17 114.17 0.6K
12:54 114.21 114.21 114.19 114.19 3.2K
12:55 114.20 114.21 114.20 114.21 1.0K
12:56 114.20 114.20 114.15 114.16 3.3K
12:57 114.21 114.26 114.21 114.26 3.8K
12:58 114.24 114.24 114.23 114.23 1.0K
12:59 114.22 114.23 114.21 114.21 1.9K
13:00 114.21 114.24 114.14 114.14 4.0K
13:01 114.15 114.15 114.15 114.15 0.8K
13:02 114.08 114.13 114.05 114.07 3.8K
13:03 114.08 114.13 114.08 114.13 1.0K
13:04 113.99 113.99 113.85 113.85 9.9K
13:05 113.85 113.85 113.81 113.81 1.5K
13:06 113.79 113.90 113.79 113.90 4.6K
13:08 113.92 113.92 113.82 113.82 0.8K
13:09 113.96 113.96 113.96 113.96 0.4K
13:10 113.91 113.91 113.91 113.91 2.2K
13:11 113.81 113.81 113.79 113.79 0.8K
13:12 113.75 113.75 113.75 113.75 0.7K
13:13 113.80 113.81 113.76 113.76 2.4K
13:14 113.85 113.85 113.85 113.85 0.4K
13:15 113.84 113.84 113.75 113.75 2.5K
13:16 113.81 113.81 113.81 113.81 1.0K
13:17 113.76 113.80 113.72 113.72 1.7K
13:18 113.79 113.87 113.79 113.87 3.9K
13:19 113.87 113.88 113.85 113.88 3.5K
13:20 113.92 113.95 113.92 113.95 2.2K
13:21 113.94 113.94 113.92 113.92 1.3K
13:23 113.89 113.95 113.89 113.95 2.0K
13:24 113.98 114.07 113.97 114.04 2.3K
13:25 114.03 114.07 114.02 114.02 3.1K
13:27 114.04 114.10 114.04 114.10 1.8K
13:28 114.09 114.09 114.09 114.09 1.6K
13:29 114.05 114.05 114.05 114.05 0.9K
13:30 114.11 114.17 114.11 114.17 2.2K
13:31 114.11 114.11 114.10 114.10 0.7K
13:32 114.05 114.05 114.00 114.00 2.6K
13:33 114.00 114.00 114.00 114.00 0.6K
13:34 113.93 113.93 113.86 113.89 2.3K
13:35 113.90 113.90 113.90 113.90 1.0K
13:36 113.93 113.93 113.92 113.92 1.9K
13:37 113.92 113.97 113.92 113.97 1.1K
13:38 113.99 114.01 113.99 114.01 1.6K
13:39 114.06 114.14 114.06 114.14 4.4K
13:40 114.14 114.20 114.14 114.17 4.9K
13:41 114.18 114.18 114.11 114.13 18.7K
13:42 114.13 114.16 114.03 114.03 5.2K
13:43 114.06 114.06 114.05 114.05 3.0K
13:45 114.10 114.10 114.08 114.10 2.3K
13:46 114.08 114.08 114.08 114.08 0.4K
13:47 114.13 114.13 114.13 114.13 0.6K
13:48 114.14 114.17 114.12 114.17 3.0K
13:49 114.18 114.18 114.12 114.12 2.3K
13:50 114.15 114.16 114.15 114.16 1.8K
13:51 114.20 114.22 114.20 114.22 1.4K
13:52 114.25 114.25 114.25 114.25 4.4K
13:53 114.10 114.10 114.10 114.10 1.8K
13:54 114.04 114.04 114.00 114.00 1.9K
13:55 114.03 114.03 114.01 114.01 1.1K
13:56 114.01 114.01 113.95 113.96 6.5K
13:57 113.96 113.96 113.96 113.96 0.7K
13:58 114.01 114.07 114.01 114.07 3.4K
13:59 114.05 114.10 114.05 114.10 1.6K
14:00 114.07 114.11 114.07 114.11 0.5K
14:01 114.11 114.11 114.04 114.05 1.1K
14:02 113.98 113.98 113.98 113.98 3.2K
14:03 113.90 113.90 113.89 113.89 2.7K
14:04 113.92 113.94 113.92 113.94 0.4K
14:05 113.96 113.96 113.92 113.92 4.3K
14:07 113.93 113.95 113.93 113.95 1.7K
14:08 113.90 113.90 113.78 113.78 6.5K
14:09 113.78 113.85 113.78 113.85 1.7K
14:10 113.84 113.84 113.80 113.80 2.3K
14:11 113.80 113.80 113.80 113.80 0.6K
14:12 113.82 113.84 113.82 113.83 3.3K
14:13 113.78 113.81 113.77 113.77 17.2K
14:14 113.79 113.79 113.72 113.74 3.8K
14:15 113.74 113.76 113.72 113.76 6.9K
14:17 113.67 113.73 113.67 113.73 3.1K
14:18 113.77 113.77 113.77 113.77 0.3K
14:19 113.77 113.83 113.77 113.80 5.8K
14:20 113.79 113.80 113.71 113.73 5.0K
14:21 113.76 113.78 113.76 113.78 5.1K
14:22 113.79 113.80 113.79 113.80 2.3K
14:23 113.73 113.78 113.73 113.78 2.0K
14:24 113.78 113.80 113.78 113.80 3.0K
14:25 113.82 113.87 113.79 113.79 4.6K
14:26 113.77 113.77 113.71 113.71 1.7K
14:27 113.70 113.75 113.70 113.75 4.7K
14:28 113.73 113.73 113.71 113.73 1.6K
14:29 113.74 113.74 113.74 113.74 1.0K
14:30 113.77 113.82 113.76 113.82 2.1K
14:31 113.81 113.81 113.81 113.81 1.1K
14:32 113.82 113.87 113.82 113.87 3.6K
14:33 113.83 113.83 113.83 113.83 2.2K
14:34 113.83 113.83 113.80 113.80 1.6K
14:35 113.79 113.82 113.79 113.82 2.8K
14:36 113.82 113.82 113.77 113.77 2.5K
14:37 113.77 113.79 113.77 113.79 2.1K
14:38 113.77 113.79 113.77 113.79 1.3K
14:39 113.79 113.82 113.79 113.82 2.8K
14:40 113.76 113.80 113.76 113.80 4.2K
14:41 113.82 113.82 113.82 113.82 1.0K
14:42 113.82 113.82 113.75 113.75 3.3K
14:43 113.79 113.84 113.79 113.84 2.5K
14:44 113.82 113.82 113.82 113.82 0.7K
14:45 113.80 113.83 113.80 113.82 4.6K
14:46 113.74 113.74 113.70 113.70 4.2K
14:48 113.74 113.76 113.74 113.76 6.3K
14:49 113.75 113.75 113.75 113.75 0.7K
14:50 113.76 113.76 113.70 113.70 4.0K
14:51 113.68 113.68 113.64 113.64 3.4K
14:52 113.64 113.66 113.62 113.66 4.5K
14:53 113.64 113.70 113.64 113.70 3.0K
14:54 113.69 113.70 113.69 113.69 0.8K
14:55 113.70 113.70 113.61 113.61 7.2K
14:56 113.65 113.66 113.65 113.66 4.3K
14:57 113.65 113.65 113.65 113.65 1.8K
14:58 113.63 113.64 113.62 113.64 1.6K
14:59 113.64 113.65 113.62 113.62 4.8K
15:00 113.62 113.63 113.57 113.57 5.1K
15:01 113.58 113.59 113.58 113.59 2.3K
15:02 113.57 113.57 113.56 113.56 2.9K
15:03 113.58 113.58 113.57 113.57 1.2K
15:04 113.60 113.65 113.60 113.65 4.8K
15:05 113.65 113.69 113.64 113.68 5.7K
15:06 113.65 113.71 113.65 113.70 3.6K
15:07 113.69 113.71 113.69 113.71 2.3K
15:08 113.68 113.71 113.68 113.70 1.7K
15:09 113.69 113.69 113.65 113.67 7.1K
15:10 113.69 113.69 113.69 113.69 1.4K
15:11 113.63 113.63 113.50 113.50 5.9K
15:12 113.50 113.54 113.49 113.54 3.7K
15:13 113.54 113.56 113.52 113.56 3.0K
15:14 113.58 113.65 113.57 113.65 10.2K
15:15 113.64 113.66 113.64 113.66 3.9K
15:16 113.66 113.74 113.64 113.74 5.5K
15:17 113.71 113.71 113.70 113.71 3.3K
15:18 113.71 113.71 113.68 113.68 1.4K
15:19 113.71 113.73 113.69 113.69 1.4K
15:20 113.69 113.72 113.66 113.72 9.3K
15:21 113.73 113.78 113.73 113.78 4.5K
15:22 113.77 113.77 113.73 113.74 6.7K
15:23 113.72 113.73 113.70 113.71 2.1K
15:24 113.69 113.72 113.68 113.68 8.8K
15:25 113.69 113.71 113.62 113.62 6.1K
15:26 113.61 113.61 113.48 113.48 5.5K
15:27 113.46 113.49 113.46 113.49 6.6K
15:28 113.50 113.64 113.50 113.58 16.1K
15:29 113.57 113.57 113.55 113.57 3.1K
15:30 113.61 113.64 113.61 113.63 6.0K
15:31 113.64 113.66 113.64 113.66 9.8K
15:32 113.62 113.62 113.61 113.61 2.8K
15:33 113.60 113.60 113.58 113.58 2.8K
15:34 113.56 113.56 113.52 113.52 5.0K
15:35 113.52 113.54 113.47 113.47 6.2K
15:36 113.43 113.43 113.43 113.43 2.5K
15:37 113.43 113.45 113.41 113.41 3.5K
15:38 113.40 113.44 113.36 113.44 8.4K
15:39 113.43 113.47 113.43 113.47 4.6K
15:40 113.47 113.47 113.46 113.47 4.1K
15:41 113.47 113.51 113.44 113.44 8.4K
15:42 113.41 113.44 113.40 113.44 3.1K
15:43 113.42 113.43 113.39 113.41 6.2K
15:44 113.42 113.42 113.37 113.39 7.2K
15:45 113.37 113.37 113.35 113.35 5.2K
15:46 113.34 113.34 113.23 113.23 10.9K
15:47 113.22 113.25 113.18 113.18 12.0K
15:48 113.22 113.26 113.20 113.26 11.6K
15:49 113.26 113.26 113.16 113.16 9.7K
15:50 113.06 113.06 112.65 112.70 26.1K
15:51 112.59 112.59 112.45 112.49 27.5K
15:52 112.48 112.65 112.48 112.65 17.9K
15:53 112.52 112.53 112.43 112.43 30.0K
15:54 112.28 112.32 112.19 112.32 28.7K
15:55 112.34 112.59 112.34 112.47 35.6K
15:56 112.48 112.70 112.48 112.70 40.7K
15:57 112.72 112.87 112.70 112.83 39.7K
15:58 112.84 112.86 112.76 112.84 71.0K
15:59 112.85 112.85 112.75 112.79 690.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available