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
09:30 124.06 124.45 124.06 124.21 32.7K
09:31 124.30 124.41 124.16 124.41 4.8K
09:32 124.35 124.37 124.35 124.37 2.6K
09:33 124.31 124.54 123.98 124.54 23.7K
09:34 124.52 124.52 124.41 124.41 2.2K
09:35 124.41 124.41 124.20 124.20 8.2K
09:36 124.31 124.34 124.31 124.32 8.3K
09:37 124.38 124.38 124.34 124.34 3.1K
09:38 124.29 124.29 124.12 124.12 3.0K
09:39 124.13 124.13 123.85 123.87 8.8K
09:40 123.89 124.10 123.86 124.10 11.1K
09:41 123.95 123.95 123.95 123.95 1.8K
09:42 123.94 124.06 123.94 123.95 4.1K
09:43 123.92 124.05 123.92 124.01 6.3K
09:44 123.95 124.06 123.95 124.06 0.9K
09:45 123.92 123.92 123.65 123.65 6.1K
09:46 123.86 123.86 123.75 123.75 4.0K
09:47 123.75 123.80 123.67 123.80 7.0K
09:48 123.84 123.97 123.75 123.87 10.0K
09:49 123.88 123.88 123.82 123.82 1.0K
09:50 123.88 123.88 123.73 123.73 5.8K
09:51 123.81 123.89 123.61 123.84 4.5K
09:52 123.87 123.88 123.80 123.81 3.0K
09:53 123.71 123.71 123.67 123.67 1.0K
09:54 123.67 123.84 123.67 123.73 5.1K
09:55 123.72 123.81 123.72 123.81 2.4K
09:56 123.80 123.91 123.80 123.83 2.1K
09:57 123.89 123.89 123.80 123.80 2.3K
09:58 123.88 123.94 123.88 123.94 2.3K
09:59 123.97 124.13 123.97 124.08 4.0K
10:00 124.02 124.02 123.86 123.86 8.1K
10:01 123.86 123.98 123.85 123.94 6.0K
10:02 123.98 123.98 123.83 123.89 4.1K
10:03 123.88 123.89 123.88 123.89 1.4K
10:04 123.88 123.88 123.72 123.72 6.5K
10:05 123.68 123.69 123.66 123.66 3.2K
10:06 123.73 123.79 123.73 123.79 1.9K
10:07 123.65 123.65 123.57 123.59 4.0K
10:08 123.57 123.60 123.57 123.59 2.4K
10:09 123.51 123.54 123.48 123.49 3.4K
10:10 123.45 123.47 123.42 123.46 2.7K
10:11 123.46 123.49 123.46 123.49 2.0K
10:12 123.49 123.57 123.44 123.57 4.3K
10:13 123.59 123.78 123.59 123.67 2.1K
10:14 123.72 123.72 123.72 123.72 0.7K
10:15 123.70 123.70 123.63 123.69 2.6K
10:16 123.71 123.71 123.70 123.70 3.2K
10:17 123.70 123.73 123.69 123.73 1.9K
10:18 123.79 123.82 123.73 123.78 4.6K
10:19 123.77 123.77 123.77 123.77 0.5K
10:20 123.71 123.74 123.71 123.74 1.6K
10:21 123.73 123.79 123.69 123.69 2.2K
10:22 123.71 123.71 123.65 123.65 3.1K
10:23 123.72 123.72 123.72 123.72 1.6K
10:24 123.69 123.69 123.49 123.49 4.0K
10:25 123.45 123.45 123.31 123.31 3.9K
10:26 123.27 123.29 123.27 123.29 3.2K
10:27 123.18 123.19 123.18 123.19 0.7K
10:28 123.19 123.31 123.19 123.27 4.0K
10:29 123.28 123.28 123.20 123.20 2.2K
10:30 123.20 123.20 123.11 123.11 4.6K
10:31 123.16 123.20 123.16 123.20 4.7K
10:32 123.20 123.29 123.20 123.29 4.2K
10:33 123.32 123.32 123.29 123.29 4.2K
10:34 123.16 123.16 123.15 123.15 2.7K
10:35 123.17 123.17 123.05 123.05 2.1K
10:36 123.05 123.11 123.05 123.05 2.2K
10:37 123.05 123.11 123.02 123.11 5.0K
10:38 123.11 123.14 123.11 123.11 2.7K
10:39 123.13 123.14 123.13 123.13 3.6K
10:40 123.19 123.19 123.17 123.17 5.6K
10:41 123.17 123.17 123.13 123.14 1.9K
10:42 123.10 123.10 123.09 123.09 0.9K
10:43 123.09 123.15 123.00 123.15 3.2K
10:44 123.17 123.29 123.17 123.26 3.5K
10:45 123.28 123.31 123.27 123.27 2.1K
10:46 123.26 123.27 123.26 123.27 1.0K
10:47 123.28 123.31 123.28 123.30 3.0K
10:48 123.26 123.26 123.26 123.26 0.5K
10:49 123.22 123.22 122.97 122.99 6.3K
10:50 122.99 123.04 122.99 123.04 5.2K
10:51 123.04 123.13 123.04 123.13 2.5K
10:52 123.12 123.12 123.12 123.12 0.4K
10:53 123.15 123.15 123.04 123.09 3.4K
10:54 123.12 123.13 123.04 123.13 2.1K
10:55 123.13 123.30 123.11 123.30 4.5K
10:56 123.25 123.25 123.25 123.25 2.3K
10:57 123.22 123.22 123.22 123.22 0.7K
10:58 123.23 123.27 123.23 123.27 1.3K
10:59 123.29 123.33 123.29 123.33 2.2K
11:00 123.34 123.38 123.32 123.38 3.2K
11:01 123.36 123.38 123.35 123.35 4.4K
11:02 123.39 123.40 123.36 123.38 2.0K
11:03 123.37 123.37 123.37 123.37 1.8K
11:04 123.40 123.40 123.30 123.35 3.9K
11:05 123.42 123.48 123.42 123.48 1.6K
11:06 123.45 123.57 123.45 123.57 1.2K
11:07 123.56 123.58 123.56 123.58 1.5K
11:08 123.57 123.57 123.53 123.53 2.1K
11:09 123.55 123.57 123.55 123.57 3.3K
11:10 123.55 123.55 123.55 123.55 1.8K
11:11 123.49 123.49 123.46 123.49 2.6K
11:12 123.50 123.50 123.48 123.49 1.6K
11:13 123.51 123.51 123.48 123.48 2.2K
11:14 123.51 123.62 123.51 123.62 3.3K
11:15 123.58 123.58 123.54 123.56 0.6K
11:16 123.57 123.58 123.57 123.58 2.2K
11:17 123.57 123.57 123.56 123.56 1.9K
11:18 123.55 123.55 123.54 123.54 1.6K
11:19 123.54 123.54 123.49 123.49 2.6K
11:20 123.48 123.48 123.39 123.42 4.1K
11:21 123.49 123.55 123.49 123.53 2.4K
11:22 123.53 123.53 123.53 123.53 2.7K
11:23 123.53 123.53 123.47 123.47 2.7K
11:24 123.49 123.49 123.40 123.42 6.9K
11:25 123.47 123.51 123.45 123.51 2.3K
11:26 123.58 123.58 123.55 123.55 1.7K
11:27 123.56 123.59 123.56 123.58 3.5K
11:28 123.63 123.63 123.62 123.62 1.3K
11:29 123.68 123.68 123.65 123.65 1.0K
11:30 123.67 123.74 123.67 123.72 2.2K
11:31 123.73 123.75 123.73 123.75 1.7K
11:32 123.75 123.75 123.75 123.75 0.8K
11:33 123.72 123.72 123.69 123.72 2.9K
11:34 123.73 123.75 123.73 123.73 1.2K
11:35 123.73 123.73 123.71 123.71 1.0K
11:36 123.71 123.71 123.68 123.68 1.0K
11:37 123.67 123.67 123.62 123.64 4.0K
11:38 123.64 123.70 123.64 123.66 0.7K
11:39 123.68 123.68 123.66 123.66 3.8K
11:40 123.66 123.67 123.60 123.60 1.5K
11:41 123.66 123.66 123.60 123.62 3.5K
11:42 123.65 123.68 123.59 123.66 3.9K
11:43 123.64 123.65 123.64 123.65 1.9K
11:44 123.66 123.66 123.64 123.64 0.9K
11:45 123.64 123.71 123.64 123.71 3.5K
11:46 123.64 123.64 123.60 123.60 2.8K
11:47 123.61 123.63 123.61 123.63 1.2K
11:48 123.65 123.65 123.63 123.63 2.2K
11:49 123.63 123.67 123.63 123.64 1.4K
11:50 123.66 123.67 123.64 123.64 3.5K
11:51 123.66 123.68 123.66 123.68 1.5K
11:52 123.68 123.80 123.68 123.80 2.9K
11:53 123.76 123.83 123.76 123.83 1.2K
11:54 123.83 123.83 123.83 123.83 0.6K
11:55 123.80 123.80 123.74 123.76 3.5K
11:56 123.76 123.76 123.70 123.70 1.7K
11:57 123.69 123.69 123.64 123.64 1.7K
11:58 123.66 123.67 123.66 123.67 1.3K
11:59 123.66 123.70 123.66 123.68 3.0K
12:00 123.68 123.68 123.63 123.63 2.1K
12:01 123.63 123.64 123.63 123.64 2.3K
12:02 123.63 123.64 123.63 123.64 1.0K
12:03 123.58 123.58 123.53 123.53 3.5K
12:04 123.53 123.53 123.53 123.53 1.1K
12:05 123.53 123.53 123.53 123.53 1.1K
12:06 123.53 123.58 123.51 123.58 4.2K
12:07 123.46 123.52 123.45 123.51 3.3K
12:08 123.46 123.55 123.46 123.50 3.4K
12:09 123.52 123.55 123.52 123.54 2.4K
12:10 123.47 123.48 123.47 123.48 4.7K
12:11 123.58 123.58 123.57 123.57 0.8K
12:12 123.53 123.53 123.53 123.53 0.9K
12:13 123.49 123.49 123.48 123.48 2.3K
12:14 123.46 123.47 123.46 123.47 2.0K
12:15 123.47 123.54 123.47 123.54 2.1K
12:16 123.54 123.56 123.54 123.56 1.9K
12:17 123.55 123.55 123.51 123.51 0.9K
12:18 123.51 123.51 123.47 123.48 1.1K
12:19 123.46 123.46 123.45 123.45 2.6K
12:20 123.46 123.46 123.44 123.46 2.3K
12:21 123.46 123.46 123.43 123.44 2.6K
12:22 123.44 123.44 123.44 123.44 0.4K
12:23 123.39 123.40 123.37 123.37 1.6K
12:24 123.36 123.37 123.36 123.37 1.0K
12:25 123.33 123.36 123.29 123.29 1.9K
12:26 123.25 123.26 123.24 123.24 1.6K
12:27 123.27 123.27 123.20 123.24 2.9K
12:28 123.18 123.21 123.18 123.19 2.2K
12:29 123.19 123.19 123.18 123.18 1.0K
12:30 123.17 123.17 123.14 123.14 2.7K
12:31 123.13 123.13 123.10 123.10 1.3K
12:32 123.13 123.13 123.12 123.12 0.3K
12:33 123.08 123.12 123.08 123.11 1.4K
12:34 123.14 123.14 123.07 123.07 0.9K
12:35 123.08 123.08 122.98 122.98 2.4K
12:36 122.98 123.00 122.98 122.98 4.2K
12:37 123.04 123.06 123.04 123.06 1.7K
12:38 123.10 123.15 123.10 123.15 1.0K
12:39 123.15 123.15 123.15 123.15 1.1K
12:40 123.19 123.19 123.19 123.19 2.1K
12:41 123.19 123.19 123.11 123.14 3.0K
12:42 123.12 123.12 123.10 123.10 1.0K
12:43 123.10 123.11 123.10 123.11 3.8K
12:44 123.13 123.13 123.13 123.13 0.8K
12:45 123.16 123.18 123.16 123.18 0.8K
12:46 123.18 123.21 123.14 123.14 2.3K
12:47 123.14 123.20 123.14 123.19 2.5K
12:48 123.17 123.17 123.17 123.17 0.9K
12:49 123.15 123.15 123.11 123.12 1.0K
12:50 123.12 123.16 123.12 123.13 1.9K
12:51 123.14 123.14 123.14 123.14 0.4K
12:52 123.17 123.17 123.13 123.13 2.2K
12:53 123.13 123.13 123.09 123.09 1.5K
12:54 123.12 123.14 123.12 123.13 2.3K
12:55 123.18 123.19 123.18 123.19 2.2K
12:56 123.17 123.18 123.12 123.18 3.7K
12:57 123.25 123.25 123.24 123.24 1.7K
12:58 123.23 123.23 123.23 123.23 1.8K
13:00 123.18 123.18 123.17 123.17 4.3K
13:01 123.14 123.14 123.14 123.14 0.5K
13:02 123.16 123.16 123.16 123.16 1.1K
13:03 123.12 123.12 123.11 123.12 2.1K
13:04 123.08 123.08 123.06 123.06 2.3K
13:05 123.04 123.05 123.00 123.01 2.6K
13:06 123.08 123.12 123.08 123.09 5.3K
13:08 123.08 123.08 123.02 123.02 2.1K
13:09 123.04 123.05 123.02 123.05 2.2K
13:10 123.02 123.02 123.02 123.02 0.9K
13:11 122.99 123.00 122.99 123.00 3.3K
13:12 123.01 123.04 122.99 122.99 2.9K
13:13 123.00 123.02 123.00 123.02 1.1K
13:14 123.02 123.02 123.02 123.02 0.8K
13:15 123.01 123.05 123.01 123.04 3.1K
13:17 123.03 123.03 123.01 123.01 1.3K
13:18 123.01 123.01 123.01 123.01 2.1K
13:20 123.00 123.00 123.00 123.00 3.3K
13:21 123.03 123.07 123.02 123.07 3.5K
13:22 123.08 123.14 123.08 123.13 2.2K
13:23 123.14 123.14 123.14 123.14 0.6K
13:24 123.10 123.10 123.10 123.10 2.8K
13:26 123.00 123.03 123.00 123.00 1.3K
13:27 122.95 122.98 122.94 122.98 14.2K
13:28 123.00 123.00 122.97 122.97 1.4K
13:29 122.95 122.95 122.95 122.95 1.2K
13:30 122.91 122.91 122.85 122.85 4.3K
13:31 122.86 122.88 122.86 122.88 2.0K
13:32 122.85 122.85 122.78 122.79 1.5K
13:33 122.83 122.83 122.79 122.79 2.7K
13:34 122.78 122.79 122.78 122.79 2.6K
13:35 122.72 122.76 122.72 122.76 1.6K
13:36 122.75 122.77 122.75 122.77 2.7K
13:37 122.80 122.89 122.80 122.89 2.7K
13:38 122.88 122.88 122.88 122.88 0.9K
13:39 122.88 122.88 122.88 122.88 1.0K
13:40 122.79 122.79 122.79 122.79 1.5K
13:41 122.79 122.79 122.77 122.77 1.2K
13:42 122.77 122.77 122.77 122.77 0.8K
13:43 122.73 122.80 122.73 122.78 2.3K
13:44 122.78 122.78 122.71 122.71 2.3K
13:45 122.68 122.80 122.68 122.80 3.8K
13:48 122.83 122.83 122.80 122.81 2.1K
13:49 122.77 122.80 122.77 122.78 1.8K
13:50 122.77 122.77 122.72 122.72 2.6K
13:51 122.76 122.76 122.76 122.76 0.8K
13:52 122.77 122.77 122.75 122.75 1.4K
13:53 122.76 122.78 122.76 122.76 2.1K
13:54 122.71 122.80 122.71 122.80 5.4K
13:55 122.80 122.84 122.80 122.84 1.7K
13:56 122.84 122.84 122.84 122.84 4.0K
13:59 122.87 122.87 122.87 122.87 1.2K
14:00 122.83 122.87 122.83 122.87 2.8K
14:01 122.87 122.89 122.87 122.87 2.1K
14:02 122.86 122.87 122.83 122.86 1.6K
14:03 122.85 122.85 122.85 122.85 0.4K
14:04 122.85 122.85 122.83 122.85 4.3K
14:05 122.83 122.83 122.83 122.83 1.3K
14:06 122.89 122.89 122.89 122.89 2.9K
14:07 122.89 122.89 122.89 122.89 0.6K
14:08 122.88 122.88 122.88 122.88 1.0K
14:09 122.85 122.87 122.81 122.81 2.7K
14:10 122.77 122.77 122.77 122.77 2.4K
14:11 122.76 122.79 122.76 122.79 4.1K
14:12 122.82 122.89 122.82 122.89 3.5K
14:13 122.89 122.89 122.89 122.89 0.8K
14:14 122.92 122.95 122.92 122.95 3.4K
14:15 122.93 122.93 122.93 122.93 0.2K
14:16 122.91 122.91 122.91 122.91 2.4K
14:17 122.93 122.93 122.93 122.93 1.6K
14:18 122.91 122.91 122.91 122.91 1.2K
14:19 122.90 122.90 122.80 122.80 2.3K
14:20 122.89 122.89 122.88 122.88 2.0K
14:21 122.90 122.90 122.89 122.89 1.7K
14:22 122.90 122.93 122.90 122.93 6.7K
14:23 122.97 123.00 122.97 123.00 2.0K
14:24 123.07 123.07 123.03 123.03 0.6K
14:25 123.04 123.06 123.04 123.06 1.4K
14:26 123.06 123.07 123.06 123.06 2.6K
14:27 123.09 123.09 123.09 123.09 2.1K
14:28 123.09 123.09 123.09 123.09 0.4K
14:29 123.09 123.12 123.06 123.10 5.0K
14:30 123.11 123.14 123.11 123.14 1.8K
14:31 123.16 123.16 123.16 123.16 1.6K
14:32 123.16 123.16 123.13 123.13 0.8K
14:33 123.15 123.21 123.15 123.21 2.5K
14:34 123.21 123.21 123.20 123.20 3.4K
14:35 123.16 123.16 123.13 123.13 2.2K
14:36 123.16 123.16 123.15 123.16 2.5K
14:37 123.18 123.21 123.18 123.20 3.4K
14:38 123.22 123.23 123.22 123.23 2.1K
14:39 123.20 123.22 123.20 123.22 1.8K
14:40 123.26 123.30 123.26 123.30 3.5K
14:41 123.27 123.36 123.27 123.36 2.5K
14:43 123.39 123.46 123.39 123.46 6.8K
14:44 123.44 123.44 123.43 123.44 1.8K
14:45 123.44 123.53 123.44 123.53 3.6K
14:46 123.53 123.53 123.51 123.51 1.6K
14:47 123.49 123.54 123.49 123.54 1.7K
14:48 123.51 123.54 123.49 123.52 2.1K
14:49 123.54 123.60 123.54 123.60 4.6K
14:50 123.61 123.65 123.61 123.65 4.8K
14:51 123.64 123.64 123.57 123.57 3.6K
14:52 123.62 123.62 123.61 123.62 2.0K
14:53 123.62 123.62 123.59 123.62 2.4K
14:54 123.55 123.55 123.54 123.54 2.1K
14:55 123.54 123.54 123.48 123.49 3.0K
14:56 123.50 123.50 123.49 123.49 1.7K
14:57 123.49 123.49 123.45 123.48 3.4K
14:58 123.45 123.46 123.45 123.46 1.6K
14:59 123.41 123.41 123.38 123.38 2.6K
15:00 123.38 123.38 123.35 123.35 2.8K
15:01 123.31 123.31 123.30 123.30 1.9K
15:02 123.30 123.30 123.28 123.28 3.0K
15:03 123.28 123.28 123.24 123.24 1.4K
15:04 123.25 123.25 123.22 123.22 2.3K
15:05 123.20 123.22 123.20 123.22 1.9K
15:06 123.24 123.32 123.24 123.32 5.6K
15:07 123.33 123.37 123.33 123.35 4.6K
15:08 123.34 123.35 123.32 123.32 2.1K
15:09 123.30 123.30 123.27 123.29 5.5K
15:10 123.33 123.33 123.20 123.20 3.7K
15:11 123.17 123.17 123.16 123.16 1.0K
15:12 123.16 123.16 123.11 123.13 6.1K
15:13 123.14 123.23 123.14 123.20 5.2K
15:14 123.14 123.19 123.14 123.19 14.6K
15:15 123.13 123.16 123.13 123.13 1.3K
15:16 123.13 123.13 123.13 123.13 2.0K
15:17 123.15 123.15 123.12 123.13 1.8K
15:18 123.12 123.13 123.10 123.13 4.1K
15:19 123.16 123.21 123.16 123.17 10.5K
15:20 123.08 123.14 123.07 123.12 1.4K
15:21 123.14 123.20 123.13 123.17 5.5K
15:22 123.15 123.16 123.14 123.14 2.7K
15:23 123.14 123.14 123.03 123.04 3.7K
15:24 123.00 123.00 122.96 123.00 4.1K
15:25 122.99 123.03 122.99 123.01 2.7K
15:26 122.98 122.98 122.95 122.97 4.5K
15:27 122.94 122.94 122.85 122.85 3.3K
15:28 122.88 122.96 122.88 122.96 6.7K
15:29 122.99 122.99 122.95 122.95 3.5K
15:31 122.93 122.93 122.89 122.89 4.7K
15:32 122.85 122.85 122.85 122.85 2.3K
15:33 122.86 122.86 122.82 122.82 4.3K
15:34 122.87 122.87 122.78 122.78 4.2K
15:35 122.82 122.82 122.78 122.81 2.7K
15:36 122.80 122.83 122.80 122.83 4.9K
15:37 122.83 122.83 122.77 122.77 2.4K
15:38 122.79 122.85 122.79 122.85 4.4K
15:39 122.81 122.84 122.81 122.84 3.0K
15:40 122.84 122.98 122.84 122.94 8.8K
15:41 122.94 123.10 122.94 123.10 3.9K
15:42 123.06 123.06 123.01 123.01 2.0K
15:43 123.02 123.04 123.02 123.03 4.9K
15:44 123.12 123.17 123.09 123.14 2.9K
15:45 123.11 123.17 123.11 123.15 3.7K
15:46 123.15 123.22 123.15 123.22 5.7K
15:47 123.22 123.29 123.22 123.29 2.8K
15:48 123.27 123.29 123.27 123.28 2.5K
15:49 123.29 123.30 123.27 123.30 4.8K
15:50 123.37 123.41 123.34 123.40 6.7K
15:51 123.36 123.39 123.36 123.39 5.0K
15:52 123.39 123.42 123.35 123.38 10.5K
15:53 123.38 123.49 123.38 123.49 8.4K
15:54 123.49 123.78 123.49 123.78 39.2K
15:55 123.75 123.75 123.54 123.56 17.8K
15:56 123.52 123.52 123.36 123.36 13.2K
15:57 123.37 123.40 123.36 123.36 18.0K
15:58 123.37 123.37 123.32 123.34 21.9K
15:59 123.34 123.39 123.32 123.37 466.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available