NetApp

NTAP
🏛️ usa →
118.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 117.00 117.22 116.80 116.90 23.7K
09:31 116.90 116.91 116.51 116.70 5.3K
09:32 116.46 116.46 116.42 116.42 2.3K
09:33 116.46 116.46 116.42 116.46 1.0K
09:34 116.44 116.44 116.24 116.24 0.9K
09:35 116.44 116.44 115.20 115.54 47.1K
09:36 115.54 115.80 115.54 115.80 3.5K
09:37 115.54 115.80 115.54 115.70 17.7K
09:38 115.70 115.70 115.36 115.54 4.1K
09:39 115.45 115.65 115.29 115.39 13.1K
09:40 115.80 115.80 115.65 115.65 4.8K
09:43 115.71 115.71 115.71 115.71 0.6K
09:44 115.59 115.71 115.59 115.71 2.2K
09:45 115.72 115.97 115.72 115.97 6.2K
09:47 116.14 116.14 116.14 116.14 1.1K
09:48 116.14 116.14 116.14 116.14 2.8K
09:49 116.29 116.40 116.29 116.40 2.1K
09:50 116.45 116.54 116.45 116.53 1.3K
09:51 116.41 116.41 116.41 116.41 0.7K
09:52 116.39 116.39 116.39 116.39 1.2K
09:53 116.40 116.56 116.40 116.52 3.3K
09:54 116.61 116.66 116.61 116.65 3.1K
09:55 116.62 116.66 116.62 116.66 3.0K
09:56 116.65 116.65 116.58 116.60 4.0K
09:58 116.66 116.66 116.62 116.62 2.8K
09:59 116.75 116.75 116.75 116.75 3.2K
10:00 116.68 116.78 116.59 116.78 3.5K
10:01 116.69 116.69 116.68 116.69 1.2K
10:02 116.72 116.82 116.72 116.82 2.9K
10:03 116.85 116.85 116.84 116.84 2.9K
10:04 116.84 116.84 116.76 116.78 7.3K
10:05 116.78 116.78 116.78 116.78 0.9K
10:06 116.74 116.89 116.74 116.81 10.2K
10:08 116.81 116.95 116.81 116.95 12.0K
10:09 116.85 116.91 116.82 116.82 5.6K
10:10 116.82 116.83 116.82 116.83 2.2K
10:12 116.84 116.96 116.84 116.96 0.8K
10:13 116.85 116.85 116.67 116.68 3.5K
10:14 116.73 116.73 116.63 116.70 12.4K
10:15 116.69 116.69 116.56 116.65 5.0K
10:16 116.66 116.66 116.58 116.58 1.2K
10:17 116.65 116.65 116.65 116.65 0.4K
10:18 116.68 116.68 116.62 116.66 1.7K
10:19 116.78 116.79 116.78 116.79 2.2K
10:20 116.79 116.87 116.79 116.86 3.3K
10:21 116.91 117.00 116.91 116.99 3.6K
10:22 116.98 117.02 116.98 116.99 3.2K
10:23 117.08 117.13 117.07 117.07 3.5K
10:24 117.12 117.21 117.12 117.21 1.0K
10:25 117.19 117.21 117.19 117.21 3.0K
10:26 117.21 117.21 117.21 117.21 2.7K
10:27 117.18 117.18 117.12 117.17 5.9K
10:28 117.19 117.30 117.12 117.12 3.8K
10:29 117.37 117.37 117.37 117.37 2.0K
10:30 117.37 117.37 117.37 117.37 1.6K
10:31 117.41 117.48 117.41 117.43 1.4K
10:32 117.38 117.43 117.38 117.41 2.5K
10:33 117.41 117.41 117.31 117.37 5.7K
10:35 117.30 117.43 117.30 117.43 1.7K
10:36 117.42 117.42 117.42 117.42 1.3K
10:37 117.44 117.44 117.44 117.44 1.7K
10:38 117.50 117.50 117.50 117.50 2.6K
10:40 117.53 117.53 117.53 117.53 0.7K
10:41 117.50 117.51 117.50 117.51 6.6K
10:42 117.55 117.55 117.43 117.47 18.3K
10:43 117.47 117.61 117.47 117.61 6.1K
10:44 117.61 117.61 117.54 117.54 3.9K
10:45 117.53 117.53 117.46 117.52 3.1K
10:46 117.50 117.74 117.50 117.74 6.3K
10:47 117.84 117.84 117.76 117.76 7.4K
10:48 117.81 117.81 117.77 117.77 0.7K
10:49 117.75 117.81 117.75 117.80 2.9K
10:50 117.81 117.82 117.73 117.73 6.4K
10:51 117.72 117.73 117.72 117.73 1.8K
10:52 117.79 117.79 117.79 117.79 1.8K
10:53 117.81 117.81 117.81 117.81 1.5K
10:54 117.85 117.85 117.85 117.85 2.3K
10:55 117.82 117.82 117.82 117.82 0.7K
10:56 117.82 117.82 117.77 117.77 3.8K
10:57 117.78 117.78 117.78 117.78 0.6K
10:58 117.78 117.82 117.78 117.80 1.1K
10:59 117.85 117.88 117.85 117.88 1.5K
11:00 117.84 117.89 117.84 117.89 2.5K
11:01 117.89 117.89 117.85 117.85 6.8K
11:03 117.87 117.87 117.87 117.87 1.5K
11:04 117.95 117.95 117.95 117.95 1.2K
11:05 117.98 117.99 117.98 117.99 2.8K
11:06 117.99 118.01 117.99 118.01 18.0K
11:07 118.02 118.08 118.02 118.07 2.2K
11:08 118.07 118.11 118.06 118.11 3.4K
11:09 118.10 118.15 118.10 118.15 1.9K
11:10 118.11 118.15 118.11 118.15 5.4K
11:11 118.14 118.14 117.96 118.01 23.0K
11:12 118.03 118.07 118.03 118.07 1.2K
11:13 118.09 118.09 118.09 118.09 1.0K
11:14 118.09 118.09 118.09 118.09 1.8K
11:15 118.09 118.09 118.09 118.09 0.8K
11:16 118.18 118.18 118.18 118.18 0.4K
11:17 118.14 118.17 118.14 118.17 2.2K
11:18 118.16 118.16 118.16 118.16 0.6K
11:19 118.13 118.13 118.13 118.13 2.8K
11:20 118.13 118.13 118.03 118.09 44.3K
11:22 118.12 118.32 118.12 118.27 14.6K
11:23 118.32 118.32 118.22 118.26 5.0K
11:25 118.29 118.29 118.26 118.26 3.2K
11:26 118.28 118.30 118.25 118.25 1.2K
11:27 118.29 118.29 118.29 118.29 1.4K
11:28 118.31 118.33 118.30 118.33 0.7K
11:29 118.22 118.22 118.12 118.15 10.5K
11:30 118.14 118.15 118.14 118.14 6.1K
11:31 118.13 118.13 118.13 118.13 1.0K
11:32 118.17 118.17 118.17 118.17 0.6K
11:33 118.17 118.17 118.15 118.15 1.7K
11:34 118.15 118.15 118.15 118.15 0.4K
11:35 118.08 118.15 118.07 118.07 2.5K
11:36 118.06 118.12 118.06 118.12 2.9K
11:37 118.11 118.11 118.03 118.03 4.5K
11:38 118.05 118.05 118.05 118.05 6.3K
11:39 118.05 118.05 118.05 118.05 1.6K
11:41 118.12 118.14 118.03 118.03 7.3K
11:42 118.08 118.13 118.08 118.13 1.0K
11:43 118.13 118.13 118.01 118.04 1.8K
11:44 118.04 118.04 118.04 118.04 2.9K
11:45 118.04 118.04 118.04 118.04 0.4K
11:46 118.03 118.04 118.03 118.04 4.5K
11:47 117.98 118.00 117.98 118.00 2.8K
11:48 118.03 118.03 118.03 118.03 0.2K
11:49 118.00 118.04 118.00 118.02 1.8K
11:51 118.04 118.04 118.04 118.04 1.0K
11:52 118.01 118.01 117.98 117.98 4.6K
11:53 118.00 118.00 117.96 118.00 8.4K
11:54 118.00 118.00 117.98 117.98 4.1K
11:55 118.00 118.00 117.99 117.99 2.7K
11:56 117.97 117.97 117.91 117.91 4.0K
11:57 117.95 117.95 117.90 117.90 1.0K
11:58 117.89 117.93 117.89 117.93 1.9K
11:59 117.94 117.94 117.94 117.94 8.2K
12:00 117.88 117.88 117.83 117.87 6.6K
12:02 117.92 117.92 117.92 117.92 2.6K
12:03 117.92 118.02 117.92 118.02 19.0K
12:04 118.01 118.08 118.01 118.08 2.5K
12:05 118.05 118.05 118.05 118.05 0.2K
12:06 118.05 118.05 118.04 118.05 3.4K
12:07 118.05 118.08 118.05 118.08 1.7K
12:08 118.06 118.12 118.06 118.12 2.5K
12:09 118.13 118.16 118.13 118.13 6.0K
12:10 118.17 118.19 118.17 118.19 1.8K
12:11 118.17 118.23 118.17 118.22 4.6K
12:13 118.21 118.21 118.17 118.17 16.9K
12:14 118.24 118.24 118.22 118.24 7.0K
12:15 118.24 118.24 118.19 118.20 14.0K
12:16 118.19 118.20 118.16 118.19 4.4K
12:17 118.17 118.22 118.17 118.22 2.0K
12:18 118.23 118.23 118.21 118.23 7.8K
12:19 118.37 118.37 118.31 118.31 11.3K
12:20 118.32 118.32 118.29 118.31 3.7K
12:21 118.31 118.32 118.26 118.30 7.7K
12:22 118.29 118.29 118.29 118.29 1.5K
12:23 118.39 118.39 118.39 118.39 0.4K
12:24 118.35 118.35 118.35 118.35 2.2K
12:25 118.36 118.36 118.36 118.36 2.7K
12:26 118.34 118.35 118.34 118.35 3.7K
12:27 118.41 118.41 118.37 118.37 4.0K
12:28 118.38 118.41 118.38 118.40 3.4K
12:29 118.37 118.37 118.25 118.25 4.5K
12:30 118.25 118.28 118.25 118.28 5.8K
12:31 118.28 118.30 118.26 118.28 8.3K
12:32 118.33 118.33 118.33 118.33 0.4K
12:33 118.38 118.38 118.38 118.38 2.0K
12:34 118.37 118.37 118.31 118.31 1.9K
12:35 118.28 118.28 118.16 118.16 3.3K
12:37 118.15 118.18 118.15 118.18 1.5K
12:38 118.19 118.19 118.19 118.19 0.5K
12:39 118.22 118.22 118.22 118.22 2.0K
12:40 118.07 118.07 117.99 117.99 2.7K
12:41 117.99 117.99 117.99 117.99 0.9K
12:42 118.03 118.03 118.02 118.02 0.9K
12:43 118.03 118.03 117.99 117.99 1.4K
12:44 118.07 118.07 118.06 118.06 2.2K
12:45 118.10 118.11 118.10 118.11 2.2K
12:48 118.14 118.22 118.14 118.22 2.3K
12:49 118.20 118.23 118.20 118.23 1.4K
12:50 118.19 118.26 118.19 118.26 14.8K
12:51 118.26 118.26 118.21 118.21 27.4K
12:52 118.21 118.25 118.21 118.25 5.0K
12:53 118.20 118.28 118.20 118.28 1.6K
12:54 118.27 118.27 118.17 118.17 6.2K
12:55 118.16 118.16 118.13 118.13 4.3K
12:56 118.13 118.13 118.05 118.05 6.0K
12:57 118.08 118.08 118.06 118.06 2.4K
12:58 118.03 118.03 117.99 117.99 0.6K
12:59 117.97 117.97 117.91 117.96 1.2K
13:00 117.96 117.96 117.96 117.96 0.5K
13:01 117.96 117.97 117.96 117.97 0.6K
13:02 117.97 117.97 117.97 117.97 1.2K
13:03 117.93 117.96 117.93 117.96 2.7K
13:04 117.96 117.96 117.85 117.85 5.4K
13:05 117.85 117.85 117.85 117.85 0.7K
13:06 117.85 117.85 117.85 117.85 0.7K
13:07 117.85 117.91 117.85 117.91 1.7K
13:08 117.90 117.90 117.90 117.90 0.4K
13:09 117.90 117.90 117.85 117.85 1.5K
13:10 117.80 117.80 117.80 117.80 1.7K
13:11 117.86 117.86 117.84 117.84 0.5K
13:12 117.80 117.85 117.80 117.85 1.8K
13:14 117.84 117.84 117.84 117.84 2.8K
13:15 117.81 117.81 117.81 117.81 0.4K
13:16 117.81 117.90 117.81 117.90 2.4K
13:17 117.88 117.88 117.88 117.88 1.2K
13:18 117.86 117.88 117.86 117.86 1.9K
13:19 117.88 117.88 117.88 117.88 3.0K
13:20 117.88 117.88 117.78 117.81 5.0K
13:21 117.81 117.81 117.81 117.81 0.4K
13:22 117.81 117.83 117.81 117.81 1.2K
13:23 117.81 117.85 117.81 117.83 1.4K
13:24 117.83 117.83 117.82 117.83 9.0K
13:25 117.83 117.92 117.83 117.92 13.3K
13:26 117.95 117.96 117.94 117.94 4.3K
13:27 117.94 117.98 117.94 117.98 1.1K
13:28 117.94 117.97 117.90 117.94 2.3K
13:29 117.94 117.94 117.89 117.93 1.6K
13:30 117.93 117.93 117.89 117.93 2.3K
13:31 117.93 117.93 117.93 117.93 3.0K
13:32 117.93 117.93 117.93 117.93 0.4K
13:33 117.93 117.93 117.88 117.89 6.5K
13:34 117.86 117.86 117.83 117.83 5.3K
13:35 117.83 117.86 117.83 117.86 1.6K
13:36 117.87 117.87 117.87 117.87 0.4K
13:37 117.86 117.86 117.81 117.85 3.6K
13:38 117.85 117.85 117.85 117.85 1.7K
13:39 117.86 117.87 117.86 117.87 1.9K
13:40 117.86 117.86 117.86 117.86 1.1K
13:41 117.89 117.89 117.89 117.89 4.7K
13:42 117.86 117.88 117.85 117.88 6.2K
13:43 117.90 117.93 117.90 117.91 2.1K
13:44 117.95 117.96 117.95 117.96 2.3K
13:45 117.98 118.00 117.96 117.96 3.9K
13:46 118.00 118.00 118.00 118.00 1.6K
13:47 118.04 118.09 118.04 118.09 4.5K
13:48 118.16 118.19 118.16 118.19 2.1K
13:49 118.19 118.19 118.19 118.19 1.5K
13:50 118.20 118.20 118.20 118.20 1.0K
13:51 118.20 118.22 118.20 118.22 2.1K
13:52 118.22 118.28 118.22 118.28 1.0K
13:53 118.28 118.28 118.25 118.25 0.8K
13:54 118.27 118.27 118.24 118.24 1.9K
13:55 118.26 118.26 118.23 118.25 2.2K
13:56 118.25 118.30 118.25 118.25 9.6K
13:57 118.25 118.25 118.25 118.25 2.3K
13:58 118.25 118.25 118.20 118.20 13.0K
13:59 118.20 118.20 118.20 118.20 2.4K
14:00 118.20 118.25 118.20 118.23 3.5K
14:01 118.27 118.30 118.24 118.24 5.0K
14:02 118.26 118.26 118.24 118.24 2.7K
14:03 118.20 118.24 118.20 118.24 4.9K
14:04 118.20 118.20 118.20 118.20 1.6K
14:06 118.23 118.24 118.22 118.23 3.9K
14:07 118.23 118.23 118.21 118.21 2.9K
14:08 118.20 118.20 118.06 118.06 3.2K
14:09 118.11 118.11 118.11 118.11 0.8K
14:10 118.11 118.11 118.11 118.11 1.6K
14:11 118.11 118.11 118.11 118.11 0.3K
14:12 118.16 118.16 118.12 118.12 0.7K
14:13 118.13 118.13 118.10 118.10 9.3K
14:14 118.13 118.13 118.10 118.10 0.8K
14:15 118.09 118.09 118.09 118.09 1.2K
14:17 118.08 118.15 118.05 118.15 16.9K
14:18 118.15 118.23 118.15 118.23 5.1K
14:19 118.21 118.24 118.21 118.24 1.2K
14:20 118.26 118.26 118.25 118.25 2.0K
14:21 118.25 118.26 118.25 118.26 4.8K
14:22 118.29 118.29 118.29 118.29 2.6K
14:23 118.29 118.31 118.29 118.30 7.0K
14:24 118.30 118.35 118.30 118.35 3.7K
14:25 118.34 118.34 118.34 118.34 2.5K
14:26 118.33 118.34 118.33 118.34 2.7K
14:27 118.34 118.34 118.31 118.31 2.5K
14:28 118.35 118.36 118.35 118.35 2.3K
14:29 118.35 118.37 118.35 118.36 2.2K
14:30 118.38 118.38 118.34 118.34 4.6K
14:31 118.36 118.36 118.31 118.31 5.4K
14:32 118.31 118.34 118.31 118.34 1.9K
14:33 118.35 118.37 118.35 118.36 6.1K
14:34 118.36 118.40 118.36 118.38 6.9K
14:35 118.41 118.41 118.36 118.36 2.5K
14:36 118.40 118.40 118.28 118.28 6.6K
14:37 118.28 118.28 118.28 118.28 1.1K
14:38 118.32 118.32 118.32 118.32 1.1K
14:39 118.33 118.35 118.32 118.33 5.1K
14:40 118.33 118.34 118.33 118.34 1.6K
14:41 118.36 118.36 118.36 118.36 3.3K
14:42 118.35 118.35 118.33 118.33 1.5K
14:43 118.33 118.34 118.27 118.28 6.8K
14:44 118.25 118.25 118.24 118.24 2.3K
14:45 118.22 118.22 118.22 118.22 0.6K
14:46 118.22 118.22 118.18 118.18 1.6K
14:47 118.21 118.21 118.21 118.21 1.4K
14:48 118.23 118.23 118.22 118.22 1.5K
14:49 118.23 118.24 118.23 118.24 1.8K
14:50 118.24 118.24 118.22 118.23 2.3K
14:51 118.25 118.25 118.23 118.24 3.5K
14:52 118.24 118.26 118.24 118.25 1.8K
14:53 118.26 118.26 118.26 118.26 2.9K
14:54 118.27 118.27 118.27 118.27 1.9K
14:55 118.28 118.28 118.27 118.28 4.7K
14:56 118.30 118.32 118.30 118.32 3.8K
14:57 118.35 118.40 118.35 118.40 8.1K
14:58 118.40 118.44 118.40 118.44 7.6K
14:59 118.45 118.46 118.41 118.42 4.7K
15:00 118.44 118.44 118.43 118.44 2.7K
15:01 118.42 118.42 118.42 118.42 4.3K
15:02 118.43 118.44 118.42 118.43 4.0K
15:03 118.42 118.42 118.36 118.36 4.2K
15:04 118.29 118.29 118.29 118.29 1.6K
15:05 118.27 118.27 118.15 118.16 4.9K
15:06 118.16 118.20 118.16 118.20 2.3K
15:07 118.22 118.22 118.22 118.22 1.4K
15:08 118.21 118.26 118.20 118.26 2.1K
15:09 118.26 118.29 118.26 118.28 2.1K
15:10 118.25 118.25 118.25 118.25 1.8K
15:11 118.26 118.28 118.26 118.27 2.0K
15:12 118.27 118.36 118.27 118.36 5.4K
15:13 118.38 118.38 118.38 118.38 1.2K
15:14 118.44 118.50 118.44 118.46 4.4K
15:15 118.49 118.51 118.49 118.51 4.1K
15:16 118.51 118.51 118.48 118.48 5.7K
15:17 118.47 118.47 118.45 118.46 4.6K
15:19 118.46 118.50 118.46 118.50 1.9K
15:20 118.48 118.50 118.48 118.50 0.9K
15:21 118.51 118.51 118.50 118.50 3.1K
15:22 118.49 118.50 118.49 118.50 1.5K
15:23 118.47 118.50 118.47 118.50 3.3K
15:24 118.48 118.48 118.45 118.45 6.2K
15:25 118.47 118.47 118.45 118.45 0.9K
15:26 118.60 118.64 118.60 118.64 14.0K
15:27 118.64 118.66 118.62 118.64 9.2K
15:28 118.60 118.60 118.60 118.60 5.3K
15:29 118.59 118.65 118.59 118.62 5.5K
15:30 118.64 118.64 118.62 118.63 1.9K
15:31 118.61 118.61 118.57 118.57 2.8K
15:32 118.61 118.64 118.60 118.64 3.7K
15:33 118.61 118.61 118.56 118.58 8.0K
15:34 118.58 118.58 118.56 118.56 1.2K
15:35 118.58 118.67 118.58 118.67 4.7K
15:36 118.66 118.72 118.66 118.70 11.6K
15:37 118.70 118.70 118.62 118.62 7.1K
15:38 118.60 118.60 118.60 118.60 0.6K
15:39 118.65 118.73 118.64 118.73 7.5K
15:40 118.71 118.75 118.71 118.73 3.8K
15:41 118.72 118.72 118.67 118.68 10.5K
15:42 118.68 118.71 118.68 118.71 4.0K
15:43 118.68 118.69 118.65 118.65 8.1K
15:44 118.63 118.64 118.60 118.64 8.0K
15:45 118.59 118.61 118.58 118.58 3.1K
15:46 118.56 118.63 118.56 118.63 7.8K
15:47 118.64 118.64 118.60 118.64 5.1K
15:48 118.61 118.69 118.61 118.69 5.3K
15:49 118.71 118.73 118.70 118.72 6.1K
15:50 118.74 118.85 118.74 118.85 17.3K
15:51 118.88 118.97 118.88 118.97 12.0K
15:52 118.98 118.98 118.97 118.97 10.4K
15:53 118.95 118.95 118.89 118.92 18.9K
15:54 118.93 118.99 118.93 118.99 14.1K
15:55 118.97 118.98 118.84 118.84 25.0K
15:56 118.88 118.93 118.88 118.92 23.2K
15:57 118.93 118.98 118.93 118.94 40.8K
15:58 118.93 118.95 118.91 118.91 36.3K
15:59 118.91 118.92 118.82 118.83 395.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available