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
09:30 118.84 119.30 118.84 119.07 37.2K
09:31 118.58 119.14 118.58 119.14 15.0K
09:32 119.21 119.21 118.82 118.82 7.0K
09:34 118.75 118.75 118.75 118.75 0.1K
09:35 118.94 119.21 118.91 118.92 10.5K
09:36 119.08 119.21 118.85 119.21 28.1K
09:37 119.16 119.17 118.95 119.16 30.7K
09:38 119.18 119.20 119.00 119.00 75.9K
09:39 118.68 118.97 118.68 118.91 31.2K
09:40 118.90 119.14 118.90 119.14 9.7K
09:41 119.03 119.16 119.03 119.16 4.5K
09:42 119.03 119.06 118.74 118.74 57.4K
09:43 118.60 118.68 118.60 118.64 10.5K
09:44 118.64 118.85 118.64 118.85 8.9K
09:45 118.86 118.94 118.69 118.69 14.0K
09:46 118.70 118.70 118.68 118.70 4.1K
09:47 118.69 118.73 118.69 118.73 8.2K
09:48 118.70 119.09 118.70 119.09 5.9K
09:49 118.73 118.89 118.69 118.69 11.4K
09:50 118.78 118.80 118.54 118.54 26.7K
09:51 118.51 118.63 118.51 118.63 10.3K
09:52 118.41 118.64 118.38 118.64 8.4K
09:53 118.64 118.73 118.64 118.70 2.2K
09:54 118.80 119.01 118.80 119.01 4.1K
09:55 119.01 119.02 119.00 119.02 2.8K
09:56 119.02 119.02 118.88 118.94 11.6K
09:57 118.94 118.94 118.89 118.89 3.0K
09:58 118.82 118.91 118.82 118.91 4.7K
09:59 118.90 118.90 118.90 118.90 0.7K
10:00 118.88 118.88 118.64 118.66 12.2K
10:01 118.66 118.76 118.66 118.71 3.7K
10:02 118.74 118.88 118.74 118.87 4.4K
10:03 118.82 118.97 118.82 118.97 3.5K
10:04 118.96 118.99 118.93 118.99 5.8K
10:05 118.97 118.97 118.94 118.96 1.3K
10:06 118.96 118.96 118.96 118.96 0.7K
10:07 118.94 119.01 118.91 118.91 11.3K
10:08 118.96 118.96 118.92 118.92 3.4K
10:09 118.92 118.92 118.82 118.82 8.3K
10:10 118.86 118.91 118.85 118.89 2.9K
10:11 118.93 119.02 118.93 119.02 3.3K
10:12 119.05 119.07 118.96 119.07 6.0K
10:13 119.06 119.07 119.06 119.07 1.4K
10:14 119.07 119.07 118.98 118.98 4.2K
10:15 119.00 119.06 118.99 119.06 3.6K
10:16 119.13 119.22 119.13 119.22 3.8K
10:17 119.22 119.22 119.18 119.19 1.9K
10:18 119.18 119.26 119.14 119.14 10.0K
10:19 119.16 119.16 119.05 119.05 1.7K
10:21 119.05 119.06 119.05 119.06 1.0K
10:22 119.12 119.12 119.09 119.09 1.9K
10:23 119.02 119.10 119.02 119.10 2.3K
10:24 119.10 119.14 119.07 119.07 2.2K
10:25 119.07 119.07 119.05 119.05 1.3K
10:26 119.03 119.08 119.03 119.08 1.3K
10:27 119.09 119.22 119.09 119.22 2.2K
10:28 119.23 119.23 119.23 119.23 0.7K
10:29 119.31 119.39 119.25 119.26 13.6K
10:30 119.29 119.30 119.28 119.30 4.1K
10:31 119.28 119.31 119.22 119.22 6.6K
10:32 119.21 119.22 119.14 119.14 2.8K
10:33 119.13 119.19 119.12 119.18 3.8K
10:34 119.11 119.11 119.11 119.11 2.7K
10:35 119.08 119.18 119.08 119.18 1.4K
10:36 119.17 119.33 119.17 119.33 2.2K
10:37 119.30 119.30 119.29 119.29 1.5K
10:38 119.38 119.43 119.34 119.42 4.4K
10:39 119.42 119.42 119.37 119.37 6.3K
10:40 119.37 119.37 119.36 119.36 0.8K
10:41 119.36 119.49 119.36 119.49 8.5K
10:42 119.49 119.54 119.49 119.54 1.3K
10:43 119.51 119.51 119.51 119.51 4.1K
10:44 119.47 119.48 119.47 119.48 6.5K
10:45 119.49 119.52 119.49 119.52 0.7K
10:46 119.50 119.50 119.49 119.50 1.2K
10:47 119.46 119.49 119.44 119.48 2.6K
10:48 119.43 119.48 119.43 119.46 7.6K
10:49 119.42 119.42 119.35 119.35 7.8K
10:50 119.35 119.38 119.35 119.38 2.0K
10:51 119.40 119.42 119.40 119.42 1.8K
10:52 119.43 119.43 119.43 119.43 1.2K
10:53 119.39 119.39 119.39 119.39 2.5K
10:54 119.30 119.32 119.30 119.32 1.9K
10:55 119.36 119.38 119.32 119.35 2.8K
10:56 119.33 119.33 119.29 119.29 1.7K
10:57 119.26 119.30 119.26 119.30 8.2K
10:58 119.28 119.30 119.18 119.18 5.3K
10:59 119.17 119.22 119.15 119.22 8.8K
11:00 119.20 119.31 119.20 119.27 14.4K
11:01 119.27 119.31 119.27 119.31 3.3K
11:03 119.42 119.42 119.41 119.41 1.2K
11:04 119.38 119.44 119.38 119.44 5.6K
11:05 119.44 119.48 119.42 119.46 3.3K
11:06 119.47 119.48 119.45 119.45 1.8K
11:07 119.49 119.49 119.49 119.49 0.8K
11:08 119.49 119.53 119.44 119.48 11.9K
11:09 119.48 119.55 119.48 119.55 3.2K
11:10 119.53 119.67 119.53 119.67 8.9K
11:11 119.67 119.73 119.67 119.73 4.2K
11:12 119.73 119.73 119.73 119.73 2.2K
11:13 119.73 119.84 119.73 119.83 7.2K
11:14 119.91 119.91 119.86 119.86 12.2K
11:15 119.83 119.87 119.80 119.80 7.0K
11:16 119.80 119.83 119.80 119.83 13.4K
11:17 119.82 119.82 119.82 119.82 4.0K
11:18 119.82 119.82 119.79 119.82 2.2K
11:19 119.83 119.86 119.79 119.82 8.5K
11:20 119.82 119.87 119.82 119.87 1.7K
11:21 119.91 119.91 119.84 119.84 2.4K
11:22 119.84 119.84 119.84 119.84 18.4K
11:23 119.82 119.85 119.81 119.84 31.9K
11:24 119.85 119.86 119.82 119.83 8.0K
11:25 119.83 120.00 119.83 120.00 14.8K
11:26 120.02 120.02 120.00 120.00 1.1K
11:27 120.02 120.03 120.02 120.03 2.6K
11:28 120.03 120.06 120.02 120.06 6.7K
11:29 120.12 120.18 120.12 120.18 5.5K
11:30 120.16 120.17 120.16 120.16 3.1K
11:31 120.16 120.19 120.16 120.19 3.9K
11:32 120.18 120.19 120.17 120.17 5.2K
11:33 120.18 120.18 120.15 120.15 1.9K
11:34 120.15 120.15 120.09 120.09 11.7K
11:35 120.13 120.13 120.13 120.13 3.2K
11:36 120.13 120.17 120.10 120.10 1.7K
11:37 120.13 120.13 120.10 120.10 1.0K
11:38 120.11 120.14 120.11 120.14 5.1K
11:39 120.07 120.07 120.07 120.07 4.8K
11:40 119.99 119.99 119.99 119.99 1.7K
11:41 120.00 120.05 120.00 120.05 1.4K
11:42 119.98 120.00 119.97 119.97 0.6K
11:43 119.96 119.98 119.96 119.98 2.6K
11:44 120.00 120.01 119.98 120.00 2.7K
11:45 120.00 120.09 120.00 120.06 9.1K
11:46 120.07 120.09 120.06 120.08 6.0K
11:47 120.07 120.18 120.07 120.15 2.1K
11:48 120.13 120.21 120.13 120.21 1.5K
11:49 120.21 120.32 120.21 120.32 9.9K
11:50 120.31 120.33 120.30 120.33 7.1K
11:51 120.33 120.34 120.31 120.34 3.2K
11:52 120.34 120.34 120.31 120.31 7.0K
11:53 120.31 120.35 120.31 120.34 3.3K
11:54 120.38 120.40 120.33 120.36 10.1K
11:55 120.38 120.40 120.38 120.40 1.4K
11:56 120.43 120.47 120.43 120.44 3.1K
11:57 120.43 120.44 120.43 120.44 1.1K
11:58 120.43 120.49 120.43 120.49 4.1K
11:59 120.48 120.49 120.45 120.45 11.1K
12:00 120.46 120.50 120.39 120.46 25.8K
12:01 120.46 120.55 120.46 120.55 8.0K
12:02 120.53 120.53 120.51 120.51 5.1K
12:03 120.45 120.45 120.42 120.42 2.0K
12:04 120.39 120.39 120.39 120.39 1.9K
12:05 120.37 120.37 120.29 120.29 2.9K
12:06 120.28 120.28 120.27 120.27 2.2K
12:07 120.32 120.32 120.29 120.29 2.0K
12:08 120.35 120.36 120.35 120.36 1.8K
12:09 120.35 120.35 120.32 120.32 0.8K
12:10 120.32 120.43 120.32 120.43 3.2K
12:11 120.45 120.48 120.42 120.48 5.3K
12:12 120.45 120.45 120.45 120.45 0.2K
12:13 120.44 120.45 120.44 120.45 0.7K
12:14 120.48 120.54 120.46 120.54 3.6K
12:15 120.52 120.60 120.52 120.60 2.7K
12:16 120.61 120.61 120.61 120.61 0.9K
12:17 120.61 120.61 120.48 120.54 14.2K
12:18 120.56 120.56 120.54 120.54 0.3K
12:19 120.56 120.56 120.54 120.54 1.2K
12:20 120.54 120.54 120.49 120.50 3.0K
12:21 120.56 120.56 120.54 120.54 1.9K
12:22 120.53 120.53 120.53 120.53 0.8K
12:23 120.59 120.59 120.59 120.59 2.6K
12:24 120.59 120.59 120.50 120.50 2.2K
12:25 120.55 120.55 120.54 120.54 1.0K
12:26 120.54 120.54 120.54 120.54 0.8K
12:27 120.53 120.55 120.53 120.54 1.8K
12:28 120.54 120.54 120.54 120.54 1.0K
12:29 120.55 120.58 120.54 120.55 6.2K
12:30 120.59 120.64 120.56 120.56 16.4K
12:31 120.56 120.57 120.56 120.57 3.2K
12:32 120.57 120.57 120.50 120.50 9.2K
12:33 120.50 120.50 120.41 120.41 4.3K
12:34 120.36 120.39 120.36 120.36 3.3K
12:35 120.36 120.36 120.36 120.36 1.5K
12:36 120.36 120.37 120.36 120.37 1.7K
12:37 120.32 120.43 120.32 120.35 9.2K
12:38 120.35 120.39 120.33 120.38 2.2K
12:39 120.38 120.38 120.38 120.38 1.9K
12:40 120.38 120.38 120.38 120.38 0.3K
12:41 120.38 120.48 120.38 120.48 2.9K
12:42 120.49 120.51 120.49 120.51 1.2K
12:43 120.51 120.55 120.51 120.54 1.3K
12:44 120.54 120.54 120.51 120.51 5.7K
12:45 120.52 120.52 120.38 120.39 12.0K
12:46 120.38 120.38 120.38 120.38 1.2K
12:47 120.38 120.39 120.38 120.38 1.7K
12:48 120.38 120.38 120.35 120.35 0.5K
12:49 120.35 120.41 120.35 120.41 1.9K
12:50 120.40 120.41 120.40 120.41 0.4K
12:51 120.39 120.39 120.38 120.38 1.6K
12:52 120.37 120.37 120.31 120.31 4.7K
12:53 120.31 120.35 120.31 120.33 4.6K
12:54 120.33 120.33 120.11 120.11 82.6K
12:55 120.11 120.21 120.11 120.16 6.7K
12:56 120.08 120.08 120.08 120.08 2.8K
12:57 120.08 120.08 120.06 120.06 4.3K
12:58 119.99 119.99 119.85 119.85 4.5K
12:59 119.84 119.87 119.84 119.87 3.0K
13:00 119.86 119.86 119.80 119.80 2.1K
13:01 119.80 119.80 119.80 119.80 2.0K
13:02 119.80 119.80 119.80 119.80 0.8K
13:03 119.80 119.80 119.71 119.71 1.3K
13:04 119.72 119.72 119.61 119.61 1.9K
13:05 119.58 119.62 119.58 119.60 1.7K
13:06 119.60 119.67 119.60 119.67 3.0K
13:07 119.67 119.67 119.67 119.67 0.8K
13:09 119.67 119.68 119.62 119.66 2.9K
13:10 119.66 119.73 119.66 119.73 1.9K
13:11 119.66 119.71 119.66 119.71 0.7K
13:12 119.70 119.70 119.70 119.70 0.7K
13:13 119.70 119.81 119.70 119.80 4.2K
13:14 119.80 119.80 119.80 119.80 0.4K
13:15 119.84 119.97 119.84 119.97 12.6K
13:16 119.97 120.02 119.96 120.02 6.1K
13:17 120.02 120.17 120.02 120.17 7.4K
13:18 120.13 120.16 120.10 120.14 13.1K
13:19 120.14 120.19 120.14 120.19 3.4K
13:20 120.19 120.26 120.19 120.26 4.7K
13:21 120.25 120.25 120.24 120.25 0.7K
13:22 120.25 120.25 120.24 120.24 0.6K
13:23 120.24 120.29 120.24 120.29 0.7K
13:24 120.27 120.27 120.27 120.27 0.6K
13:25 120.27 120.27 120.27 120.27 0.9K
13:26 120.27 120.27 120.27 120.27 1.0K
13:27 120.27 120.31 120.27 120.31 10.6K
13:28 120.31 120.36 120.31 120.35 20.7K
13:29 120.34 120.39 120.34 120.39 2.8K
13:30 120.36 120.41 120.36 120.39 3.8K
13:32 120.42 120.42 120.42 120.42 0.6K
13:33 120.40 120.40 120.24 120.26 14.6K
13:34 120.26 120.29 120.26 120.26 4.1K
13:35 120.29 120.29 120.21 120.21 3.0K
13:36 120.18 120.25 120.18 120.25 3.0K
13:37 120.27 120.27 120.27 120.27 1.0K
13:38 120.29 120.29 120.24 120.24 1.6K
13:39 120.23 120.23 120.22 120.22 1.6K
13:40 120.22 120.23 120.21 120.23 1.1K
13:41 120.23 120.24 120.23 120.23 1.6K
13:42 120.23 120.27 120.23 120.27 2.2K
13:43 120.27 120.29 120.27 120.28 1.6K
13:44 120.29 120.32 120.29 120.31 2.0K
13:45 120.41 120.41 120.41 120.41 3.4K
13:46 120.37 120.39 120.37 120.39 6.4K
13:47 120.32 120.33 120.32 120.33 4.4K
13:48 120.33 120.35 120.29 120.35 2.6K
13:49 120.29 120.29 120.29 120.29 0.7K
13:50 120.28 120.28 120.28 120.28 2.9K
13:51 120.18 120.18 120.12 120.12 2.3K
13:52 120.11 120.13 120.09 120.13 6.6K
13:53 120.03 120.08 120.02 120.05 1.6K
13:54 120.02 120.02 120.02 120.02 1.1K
13:55 120.02 120.04 120.02 120.04 1.2K
13:56 120.03 120.03 120.03 120.03 0.5K
13:57 120.03 120.06 120.01 120.01 3.5K
13:58 120.00 120.02 120.00 120.02 1.6K
13:59 120.01 120.01 120.00 120.00 0.9K
14:00 119.97 119.97 119.97 119.97 0.3K
14:01 119.99 119.99 119.97 119.97 3.2K
14:02 119.96 119.96 119.94 119.96 4.4K
14:03 119.98 119.98 119.98 119.98 1.4K
14:04 119.97 119.97 119.97 119.97 1.8K
14:05 119.88 119.88 119.88 119.88 3.9K
14:06 119.88 119.93 119.88 119.93 4.0K
14:07 119.94 119.95 119.94 119.95 5.6K
14:08 119.93 119.93 119.91 119.93 1.9K
14:09 119.91 119.91 119.91 119.91 1.3K
14:10 119.90 119.95 119.90 119.95 6.3K
14:11 119.97 119.97 119.97 119.97 4.9K
14:12 119.95 119.95 119.95 119.95 1.1K
14:14 119.95 119.96 119.95 119.95 1.9K
14:15 119.95 120.16 119.95 120.16 11.3K
14:16 120.12 120.17 120.11 120.15 8.7K
14:17 120.12 120.12 120.12 120.12 4.3K
14:18 120.14 120.14 120.12 120.12 1.4K
14:19 120.12 120.12 120.10 120.11 4.0K
14:20 120.11 120.11 120.11 120.11 0.2K
14:21 120.13 120.13 120.13 120.13 1.6K
14:22 120.12 120.14 120.12 120.14 2.7K
14:23 120.14 120.22 120.14 120.20 12.6K
14:24 120.24 120.24 120.24 120.24 1.2K
14:25 120.21 120.21 120.19 120.20 2.3K
14:26 120.20 120.20 120.20 120.20 0.8K
14:27 120.20 120.24 120.20 120.24 3.2K
14:28 120.21 120.24 120.21 120.21 1.0K
14:29 120.21 120.21 120.21 120.21 0.5K
14:30 120.21 120.28 120.21 120.28 4.3K
14:31 120.29 120.29 120.28 120.28 2.9K
14:32 120.28 120.32 120.28 120.30 3.7K
14:33 120.33 120.33 120.33 120.33 1.4K
14:34 120.33 120.33 120.32 120.32 3.6K
14:35 120.34 120.34 120.33 120.33 1.8K
14:36 120.32 120.34 120.32 120.33 2.1K
14:37 120.34 120.36 120.33 120.36 3.5K
14:38 120.39 120.39 120.37 120.37 2.2K
14:39 120.39 120.40 120.37 120.37 8.5K
14:40 120.33 120.35 120.32 120.35 5.4K
14:41 120.39 120.41 120.39 120.41 2.6K
14:42 120.41 120.41 120.41 120.41 1.2K
14:43 120.38 120.40 120.38 120.40 3.4K
14:44 120.37 120.38 120.37 120.38 3.3K
14:45 120.39 120.40 120.38 120.40 2.3K
14:46 120.44 120.44 120.41 120.41 4.8K
14:47 120.40 120.40 120.39 120.39 0.5K
14:48 120.40 120.42 120.40 120.41 5.1K
14:50 120.38 120.41 120.38 120.39 3.4K
14:51 120.39 120.46 120.39 120.44 1.6K
14:52 120.43 120.44 120.39 120.39 30.7K
14:53 120.39 120.39 120.32 120.32 6.4K
14:54 120.27 120.32 120.27 120.29 3.0K
14:55 120.31 120.46 120.31 120.46 5.7K
14:56 120.46 120.46 120.46 120.46 1.6K
14:57 120.46 120.52 120.46 120.50 2.6K
14:58 120.50 120.53 120.50 120.51 6.3K
14:59 120.58 120.58 120.58 120.58 2.3K
15:00 120.57 120.59 120.56 120.56 18.5K
15:01 120.60 120.67 120.60 120.67 8.5K
15:02 120.69 120.70 120.63 120.64 14.4K
15:03 120.64 120.68 120.63 120.68 6.6K
15:04 120.68 120.68 120.68 120.68 7.0K
15:05 120.63 120.63 120.62 120.63 5.3K
15:06 120.63 120.63 120.60 120.60 6.5K
15:07 120.60 120.60 120.59 120.59 3.3K
15:08 120.63 120.63 120.61 120.61 5.1K
15:09 120.66 120.66 120.64 120.66 3.5K
15:10 120.66 120.66 120.54 120.54 13.9K
15:11 120.56 120.59 120.55 120.56 6.5K
15:12 120.48 120.48 120.44 120.45 6.6K
15:13 120.45 120.45 120.44 120.44 2.8K
15:14 120.45 120.45 120.42 120.45 3.1K
15:15 120.39 120.39 120.35 120.36 3.7K
15:16 120.36 120.47 120.36 120.41 7.4K
15:17 120.44 120.48 120.44 120.48 4.9K
15:18 120.47 120.47 120.45 120.45 3.0K
15:19 120.43 120.43 120.43 120.43 2.5K
15:20 120.47 120.49 120.47 120.49 17.4K
15:21 120.49 120.49 120.46 120.47 3.1K
15:22 120.42 120.44 120.41 120.43 10.9K
15:23 120.41 120.41 120.30 120.31 26.6K
15:24 120.33 120.41 120.33 120.39 6.6K
15:25 120.40 120.47 120.40 120.46 7.6K
15:26 120.46 120.55 120.46 120.52 9.1K
15:27 120.53 120.60 120.53 120.60 19.1K
15:28 120.60 120.66 120.58 120.66 10.8K
15:29 120.65 120.68 120.63 120.63 20.7K
15:30 120.61 120.61 120.59 120.59 9.7K
15:31 120.57 120.59 120.56 120.59 10.7K
15:32 120.62 120.67 120.60 120.67 4.6K
15:33 120.67 120.68 120.62 120.62 17.9K
15:34 120.62 120.62 120.57 120.57 11.8K
15:35 120.57 120.59 120.57 120.57 3.3K
15:36 120.63 120.63 120.61 120.62 4.1K
15:37 120.63 120.70 120.63 120.70 6.0K
15:38 120.70 120.70 120.70 120.70 4.4K
15:39 120.70 120.72 120.69 120.69 5.2K
15:40 120.69 120.76 120.68 120.76 20.6K
15:41 120.76 120.93 120.76 120.89 60.4K
15:42 120.91 120.94 120.91 120.94 13.1K
15:43 120.96 121.07 120.96 121.04 41.9K
15:44 120.99 121.00 120.92 120.92 13.8K
15:45 120.94 121.03 120.94 121.03 9.2K
15:46 121.03 121.06 121.03 121.05 12.9K
15:47 121.09 121.09 121.08 121.08 11.9K
15:48 121.08 121.09 121.08 121.09 2.7K
15:49 121.11 121.11 121.01 121.01 6.0K
15:50 121.01 121.07 120.94 121.03 32.6K
15:51 121.04 121.17 121.04 121.17 17.0K
15:52 121.19 121.31 121.19 121.31 21.3K
15:53 121.33 121.33 121.28 121.31 21.4K
15:54 121.31 121.31 121.20 121.21 17.6K
15:55 121.23 121.27 121.17 121.20 26.6K
15:56 121.18 121.26 121.18 121.20 18.3K
15:57 121.19 121.21 121.16 121.17 36.8K
15:58 121.13 121.17 121.10 121.13 45.3K
15:59 121.17 121.17 121.13 121.17 511.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available