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
09:30 123.20 123.20 122.90 122.90 28.1K
09:31 123.22 123.22 123.14 123.14 2.8K
09:32 123.28 123.28 123.21 123.21 3.5K
09:33 123.29 123.29 123.20 123.20 3.5K
09:34 123.09 123.13 122.91 122.91 1.8K
09:36 123.15 123.16 122.94 122.94 4.1K
09:37 122.81 123.02 122.81 123.02 4.8K
09:38 123.07 123.07 123.06 123.06 1.2K
09:39 123.06 123.10 123.06 123.10 4.0K
09:40 123.18 123.18 123.06 123.11 7.5K
09:41 123.04 123.12 122.88 123.12 11.6K
09:42 123.00 123.00 122.64 122.64 4.4K
09:43 122.60 122.60 122.44 122.48 7.5K
09:44 122.48 122.48 122.21 122.22 10.8K
09:45 122.31 122.64 122.31 122.62 9.1K
09:46 122.62 122.67 122.62 122.67 2.1K
09:47 122.71 122.87 122.71 122.83 10.1K
09:48 122.82 122.99 122.82 122.99 3.5K
09:49 122.86 122.92 122.86 122.88 2.9K
09:50 122.94 123.05 122.94 123.05 2.0K
09:51 123.12 123.23 123.12 123.15 0.9K
09:52 123.15 123.24 123.15 123.24 3.9K
09:53 123.33 123.33 123.32 123.32 2.9K
09:54 123.29 123.29 123.17 123.17 4.9K
09:55 123.16 123.18 123.12 123.18 2.0K
09:56 123.18 123.18 123.18 123.18 0.9K
09:57 123.28 123.38 123.26 123.38 2.3K
09:59 123.35 123.46 123.35 123.46 5.5K
10:00 123.40 123.45 123.40 123.45 3.0K
10:01 123.48 123.50 123.45 123.45 5.3K
10:02 123.46 123.49 123.46 123.47 2.4K
10:03 123.47 123.47 123.40 123.40 1.4K
10:04 123.46 123.46 123.39 123.39 1.6K
10:05 123.22 123.22 123.07 123.07 6.8K
10:06 123.06 123.07 123.06 123.07 1.3K
10:07 123.08 123.18 123.07 123.07 3.2K
10:08 123.10 123.10 123.10 123.10 0.8K
10:09 123.17 123.23 123.17 123.23 2.5K
10:10 123.17 123.17 123.16 123.16 1.9K
10:11 123.12 123.12 123.01 123.01 3.9K
10:12 123.06 123.08 123.06 123.08 0.7K
10:13 123.00 123.03 123.00 123.03 1.2K
10:14 123.01 123.01 123.01 123.01 1.3K
10:15 123.10 123.10 122.96 122.96 1.9K
10:16 122.91 122.91 122.86 122.86 6.4K
10:17 123.01 123.01 123.01 123.01 2.0K
10:18 122.99 122.99 122.97 122.97 1.2K
10:19 123.00 123.03 122.98 123.03 1.2K
10:20 123.06 123.06 123.02 123.02 1.9K
10:21 123.03 123.09 123.03 123.05 5.9K
10:22 123.09 123.09 123.03 123.03 1.4K
10:23 122.97 122.97 122.97 122.97 1.7K
10:24 122.97 123.03 122.97 123.03 1.0K
10:25 123.04 123.04 122.99 122.99 2.1K
10:26 122.91 123.01 122.91 123.01 1.2K
10:27 122.99 123.01 122.95 122.95 2.7K
10:28 122.97 122.97 122.97 122.97 1.4K
10:29 123.03 123.03 122.97 122.97 1.4K
10:30 122.93 122.93 122.91 122.91 11.9K
10:31 122.90 122.92 122.83 122.92 3.5K
10:32 122.91 122.98 122.89 122.95 2.0K
10:33 123.01 123.01 122.98 122.98 1.3K
10:35 123.03 123.51 123.03 123.47 25.9K
10:36 123.48 123.66 123.48 123.59 4.4K
10:37 123.69 123.72 123.66 123.72 4.2K
10:38 123.73 123.82 123.73 123.82 1.6K
10:39 123.83 123.83 123.83 123.83 0.3K
10:40 123.83 123.83 123.74 123.74 4.3K
10:41 123.80 123.81 123.77 123.81 2.4K
10:42 123.81 123.86 123.81 123.82 1.6K
10:43 123.85 123.85 123.73 123.73 3.2K
10:44 123.78 123.78 123.76 123.76 4.1K
10:45 123.76 123.78 123.76 123.78 0.9K
10:46 123.72 123.74 123.72 123.74 3.3K
10:47 123.74 123.75 123.72 123.72 2.3K
10:48 123.74 123.74 123.73 123.73 1.3K
10:49 123.76 123.82 123.76 123.82 2.7K
10:50 123.88 123.88 123.84 123.84 1.7K
10:51 123.75 123.78 123.75 123.78 2.9K
10:52 123.81 123.81 123.69 123.69 2.2K
10:53 123.68 123.71 123.68 123.70 2.3K
10:54 123.73 123.80 123.73 123.80 4.1K
10:57 123.83 123.89 123.83 123.89 3.0K
10:58 123.91 123.93 123.91 123.93 5.3K
10:59 123.90 123.94 123.90 123.94 2.4K
11:00 123.94 123.94 123.87 123.87 3.8K
11:01 123.86 123.86 123.80 123.82 2.7K
11:02 123.83 123.92 123.83 123.92 1.6K
11:03 123.89 123.89 123.89 123.89 0.9K
11:05 123.87 123.87 123.87 123.87 0.6K
11:06 123.87 123.88 123.81 123.81 2.8K
11:07 123.87 123.87 123.82 123.82 1.9K
11:08 123.78 123.82 123.78 123.82 2.2K
11:09 123.76 123.76 123.76 123.76 1.0K
11:11 123.80 123.80 123.80 123.80 1.6K
11:12 123.80 123.83 123.80 123.83 1.9K
11:13 123.85 123.85 123.84 123.84 1.2K
11:14 123.84 123.88 123.84 123.88 3.9K
11:15 123.92 123.92 123.92 123.92 1.4K
11:16 123.98 123.98 123.96 123.96 0.5K
11:17 123.97 123.97 123.97 123.97 0.9K
11:18 123.97 123.97 123.91 123.95 2.7K
11:19 123.93 123.95 123.91 123.95 1.2K
11:20 123.93 123.93 123.79 123.79 5.2K
11:21 123.76 123.76 123.76 123.76 0.7K
11:22 123.74 123.76 123.70 123.70 2.3K
11:23 123.73 123.73 123.73 123.73 0.9K
11:24 123.77 123.80 123.77 123.80 1.4K
11:25 123.80 123.80 123.76 123.76 1.5K
11:26 123.79 123.90 123.79 123.85 4.4K
11:27 123.84 123.87 123.81 123.81 4.6K
11:28 123.82 123.82 123.73 123.76 2.2K
11:29 123.76 123.78 123.66 123.66 3.7K
11:30 123.66 123.75 123.66 123.71 1.7K
11:31 123.72 123.72 123.72 123.72 1.4K
11:32 123.70 123.70 123.70 123.70 1.1K
11:33 123.70 123.81 123.70 123.81 3.2K
11:34 123.80 123.80 123.80 123.80 0.6K
11:35 123.81 123.94 123.81 123.90 1.7K
11:36 123.92 123.92 123.91 123.91 0.6K
11:37 123.91 123.92 123.85 123.92 1.1K
11:38 123.81 123.82 123.73 123.73 4.3K
11:39 123.67 123.72 123.67 123.72 3.2K
11:41 123.75 123.75 123.75 123.75 3.8K
11:42 123.76 123.82 123.75 123.81 3.8K
11:43 123.81 123.81 123.81 123.81 3.0K
11:46 123.89 123.94 123.89 123.94 1.3K
11:47 123.97 123.97 123.97 123.97 0.6K
11:48 124.02 124.02 124.01 124.01 2.4K
11:49 123.97 124.00 123.97 124.00 1.3K
11:50 124.01 124.07 124.01 124.06 2.5K
11:51 123.99 123.99 123.97 123.97 4.1K
11:53 123.95 123.95 123.93 123.93 1.5K
11:54 123.93 123.93 123.93 123.93 0.8K
11:55 123.96 123.96 123.96 123.96 1.2K
11:57 124.03 124.05 124.01 124.01 1.4K
11:58 123.99 124.01 123.99 124.01 2.2K
11:59 123.95 123.95 123.95 123.95 0.7K
12:00 124.01 124.01 124.01 124.01 0.5K
12:01 124.00 124.03 124.00 124.02 3.9K
12:02 123.97 124.00 123.97 124.00 1.1K
12:03 124.02 124.03 124.02 124.03 2.1K
12:04 124.14 124.22 124.14 124.21 3.3K
12:05 124.23 124.24 124.23 124.23 1.9K
12:06 124.19 124.19 124.16 124.16 3.6K
12:08 124.11 124.11 124.11 124.11 1.4K
12:09 124.03 124.03 124.00 124.00 1.9K
12:10 123.99 124.01 123.99 124.01 1.8K
12:11 124.01 124.01 124.01 124.01 0.5K
12:12 123.97 123.97 123.94 123.94 2.7K
12:13 123.99 123.99 123.92 123.92 6.2K
12:14 123.95 123.96 123.93 123.94 1.8K
12:15 124.00 124.00 124.00 124.00 0.8K
12:16 124.01 124.01 124.01 124.01 1.1K
12:17 124.01 124.01 124.01 124.01 0.9K
12:18 123.97 123.97 123.97 123.97 1.7K
12:19 123.97 123.97 123.93 123.93 1.4K
12:20 123.93 123.93 123.88 123.88 1.9K
12:22 123.90 124.02 123.88 124.00 3.6K
12:24 124.00 124.00 123.93 123.95 3.8K
12:25 123.98 123.98 123.98 123.98 1.8K
12:26 123.90 123.94 123.90 123.94 0.9K
12:27 124.00 124.00 123.91 123.97 4.0K
12:28 123.96 123.96 123.96 123.96 0.5K
12:29 123.96 123.96 123.96 123.96 0.6K
12:30 124.00 124.04 124.00 124.04 0.9K
12:31 124.03 124.03 124.02 124.02 1.2K
12:32 123.97 124.00 123.97 124.00 2.1K
12:33 124.04 124.04 124.01 124.01 1.4K
12:34 124.01 124.01 124.01 124.01 1.3K
12:36 123.97 123.97 123.97 123.97 1.4K
12:37 123.96 123.96 123.88 123.89 4.1K
12:38 123.88 123.88 123.88 123.88 1.4K
12:39 123.85 123.85 123.82 123.82 1.2K
12:40 123.82 123.82 123.79 123.79 1.6K
12:41 123.78 123.79 123.78 123.79 1.9K
12:42 123.78 123.82 123.76 123.77 6.2K
12:43 123.83 123.86 123.83 123.86 2.2K
12:44 123.92 124.04 123.92 124.04 3.0K
12:45 124.00 124.00 123.96 123.96 1.4K
12:46 123.97 123.97 123.94 123.94 1.5K
12:47 123.95 123.96 123.95 123.96 1.2K
12:48 123.94 123.96 123.94 123.96 2.8K
12:49 123.95 124.07 123.95 124.07 4.2K
12:50 124.08 124.11 124.08 124.11 2.2K
12:51 124.11 124.15 124.03 124.06 6.1K
12:52 124.09 124.11 124.08 124.08 1.7K
12:53 124.10 124.24 124.10 124.24 3.2K
12:54 124.20 124.32 124.20 124.32 2.5K
12:55 124.32 124.32 124.32 124.32 0.5K
12:56 124.32 124.32 124.23 124.23 12.3K
12:57 124.24 124.24 124.15 124.15 5.2K
12:58 124.16 124.16 124.05 124.07 7.7K
12:59 124.04 124.05 124.03 124.05 3.8K
13:00 124.04 124.09 124.04 124.05 2.9K
13:01 124.08 124.08 124.04 124.04 4.6K
13:02 124.03 124.03 123.96 124.02 11.2K
13:03 124.02 124.10 124.02 124.10 5.7K
13:04 124.05 124.05 124.02 124.02 1.2K
13:05 124.16 124.19 124.16 124.19 2.8K
13:06 124.22 124.22 124.20 124.20 0.9K
13:07 124.15 124.15 124.00 124.01 9.5K
13:08 124.02 124.09 123.99 124.09 5.9K
13:09 124.04 124.04 124.02 124.02 3.5K
13:10 123.98 124.01 123.95 124.01 3.5K
13:11 124.02 124.02 124.00 124.00 2.4K
13:12 124.03 124.03 124.00 124.00 1.7K
13:13 124.01 124.01 124.01 124.01 1.8K
13:14 124.03 124.05 124.03 124.03 1.2K
13:15 124.03 124.03 124.00 124.00 3.1K
13:16 124.04 124.04 124.04 124.04 1.6K
13:17 124.04 124.06 124.02 124.02 2.1K
13:18 124.04 124.04 123.86 123.87 7.5K
13:19 123.80 123.89 123.80 123.89 1.8K
13:20 123.94 123.98 123.92 123.92 3.5K
13:21 124.01 124.04 124.01 124.04 1.6K
13:22 124.02 124.02 124.00 124.00 1.4K
13:23 124.01 124.01 123.98 124.01 2.3K
13:24 124.04 124.04 124.02 124.02 1.3K
13:25 123.97 123.97 123.97 123.97 0.9K
13:26 123.98 124.02 123.96 123.98 4.3K
13:27 123.99 123.99 123.92 123.93 1.8K
13:28 123.90 123.95 123.90 123.95 1.3K
13:29 123.95 123.96 123.88 123.94 7.3K
13:30 123.94 123.98 123.94 123.98 0.8K
13:31 123.98 124.04 123.98 124.04 3.1K
13:32 124.04 124.09 124.04 124.09 2.6K
13:33 124.09 124.10 124.08 124.10 2.1K
13:34 124.11 124.11 124.09 124.09 1.3K
13:35 124.07 124.07 124.06 124.06 2.0K
13:36 124.02 124.02 123.96 123.97 2.1K
13:37 124.04 124.07 124.04 124.07 1.4K
13:38 124.07 124.07 124.03 124.06 6.1K
13:39 123.99 123.99 123.95 123.98 3.6K
13:40 123.97 124.03 123.90 123.90 5.3K
13:41 123.90 123.95 123.89 123.90 1.6K
13:42 123.90 123.99 123.90 123.96 2.3K
13:43 123.96 123.97 123.96 123.97 1.4K
13:44 123.97 123.97 123.89 123.89 2.3K
13:45 123.88 123.89 123.86 123.88 2.5K
13:46 123.90 123.93 123.90 123.93 0.6K
13:47 123.94 123.96 123.90 123.94 2.9K
13:48 123.95 123.95 123.92 123.92 4.0K
13:49 123.95 123.95 123.95 123.95 0.3K
13:50 123.92 123.98 123.92 123.93 2.3K
13:51 123.94 123.94 123.88 123.88 2.7K
13:52 123.94 123.94 123.94 123.94 4.4K
13:53 123.88 123.98 123.88 123.98 1.7K
13:54 124.04 124.04 124.04 124.04 1.0K
13:55 124.05 124.08 124.05 124.08 1.3K
13:56 124.08 124.08 124.05 124.05 1.9K
13:57 124.05 124.05 124.05 124.05 1.5K
13:58 124.04 124.10 124.03 124.10 1.5K
13:59 124.11 124.11 124.11 124.11 1.4K
14:00 124.28 124.43 124.26 124.41 8.9K
14:01 124.14 124.18 124.08 124.11 6.6K
14:02 124.33 124.48 124.33 124.48 3.6K
14:03 124.47 124.62 124.47 124.53 3.6K
14:04 124.69 124.71 124.68 124.71 2.1K
14:05 124.73 124.76 124.71 124.75 2.5K
14:06 124.55 124.57 124.45 124.54 6.6K
14:07 124.58 124.58 124.50 124.50 3.1K
14:08 124.45 124.45 124.28 124.42 3.7K
14:09 124.36 124.43 124.18 124.18 7.8K
14:10 124.16 124.16 123.98 123.98 3.1K
14:11 124.09 124.10 124.09 124.10 8.6K
14:12 124.10 124.14 123.97 123.98 5.7K
14:13 123.98 124.05 123.83 123.83 4.4K
14:14 123.89 123.89 123.69 123.69 3.0K
14:15 123.63 123.78 123.60 123.78 4.4K
14:16 123.80 123.84 123.67 123.83 3.0K
14:17 124.01 124.04 123.92 123.92 7.1K
14:18 123.97 123.97 123.97 123.97 1.7K
14:19 124.02 124.07 123.95 123.95 1.7K
14:20 124.09 124.09 123.91 123.91 3.2K
14:21 123.90 124.01 123.74 124.01 4.0K
14:22 124.04 124.33 124.04 124.33 2.9K
14:23 124.31 124.39 124.21 124.38 3.8K
14:24 124.34 124.34 124.34 124.34 0.5K
14:25 124.41 124.41 124.32 124.32 1.5K
14:26 124.27 124.42 124.27 124.37 2.8K
14:27 124.20 124.43 124.20 124.43 4.4K
14:28 124.43 124.53 124.43 124.50 3.7K
14:29 124.53 124.53 124.47 124.47 1.3K
14:30 124.54 124.54 124.28 124.34 4.6K
14:31 124.38 124.38 124.22 124.23 2.9K
14:32 124.22 124.30 123.94 123.94 4.1K
14:33 123.93 124.14 123.83 124.14 3.2K
14:34 124.05 124.13 123.92 123.92 5.1K
14:35 123.95 124.01 123.70 124.01 6.3K
14:36 124.14 124.28 124.05 124.11 3.6K
14:37 124.02 124.02 123.86 123.96 3.9K
14:38 124.14 124.17 123.88 123.93 7.6K
14:39 123.77 123.77 123.57 123.59 6.1K
14:40 123.61 123.92 123.61 123.86 21.0K
14:41 123.73 123.91 123.73 123.91 4.7K
14:42 123.48 123.48 123.41 123.41 2.6K
14:43 123.43 123.43 123.38 123.42 3.6K
14:44 123.45 123.45 123.44 123.44 2.4K
14:45 123.34 123.37 123.05 123.17 4.3K
14:46 123.18 123.18 123.18 123.18 0.5K
14:47 123.14 123.50 123.14 123.50 4.0K
14:48 123.37 123.69 123.37 123.65 4.8K
14:49 123.43 123.43 123.43 123.43 0.5K
14:50 123.50 123.52 123.24 123.24 9.2K
14:51 123.34 123.34 123.22 123.31 1.7K
14:52 123.06 123.10 122.95 122.97 6.1K
14:53 122.98 122.98 122.81 122.81 29.7K
14:54 122.87 122.98 122.84 122.98 8.7K
14:55 123.05 123.39 123.05 123.35 5.1K
14:56 123.35 123.53 123.33 123.50 4.7K
14:57 123.58 123.58 123.46 123.50 2.4K
14:58 123.60 123.80 123.60 123.77 2.6K
14:59 123.71 123.83 123.67 123.83 2.3K
15:00 123.84 123.99 123.84 123.94 2.5K
15:01 123.83 123.97 123.66 123.97 3.5K
15:02 124.12 124.15 124.05 124.05 4.9K
15:03 123.81 123.90 123.80 123.80 4.2K
15:04 123.95 123.95 123.87 123.87 1.8K
15:05 123.99 124.05 123.88 123.98 4.6K
15:06 123.99 124.05 123.85 124.05 2.0K
15:07 124.12 124.12 124.01 124.01 2.0K
15:08 124.11 124.27 124.11 124.19 3.9K
15:09 124.21 124.21 123.90 124.00 3.6K
15:10 124.08 124.21 123.97 123.97 4.1K
15:11 123.98 123.98 123.80 123.80 3.0K
15:12 123.86 123.86 123.78 123.83 2.7K
15:13 123.77 123.82 123.63 123.63 4.5K
15:14 123.63 123.64 123.58 123.64 1.8K
15:15 123.63 123.80 123.63 123.80 3.1K
15:16 123.81 123.92 123.71 123.92 3.5K
15:17 123.97 124.03 123.97 124.02 2.7K
15:18 123.97 123.97 123.77 123.77 5.0K
15:19 123.66 123.88 123.66 123.88 3.9K
15:20 123.89 124.06 123.88 124.06 2.0K
15:21 124.01 124.12 123.96 123.96 6.5K
15:22 123.96 124.08 123.96 123.96 7.3K
15:23 124.01 124.10 123.99 124.10 2.3K
15:24 124.10 124.31 124.10 124.30 3.4K
15:25 124.31 124.31 124.22 124.22 6.7K
15:26 124.24 124.32 124.24 124.32 3.4K
15:27 124.25 124.28 124.24 124.28 2.9K
15:28 124.38 124.38 124.33 124.37 3.2K
15:29 124.37 124.37 124.29 124.29 3.6K
15:30 124.27 124.33 124.17 124.27 7.3K
15:31 124.18 124.24 124.09 124.09 4.0K
15:32 124.01 124.14 124.01 124.14 2.7K
15:33 124.09 124.18 124.05 124.05 3.5K
15:34 124.02 124.02 123.98 123.99 3.9K
15:35 124.06 124.16 124.06 124.06 4.0K
15:36 124.16 124.22 124.15 124.22 3.7K
15:37 124.30 124.30 124.09 124.12 6.6K
15:38 124.06 124.18 124.03 124.17 2.7K
15:39 124.14 124.15 124.08 124.08 3.2K
15:40 124.07 124.13 124.03 124.13 5.3K
15:41 124.08 124.08 124.08 124.08 1.3K
15:42 124.03 124.13 124.03 124.12 4.0K
15:43 124.12 124.18 124.10 124.18 3.2K
15:44 124.21 124.21 124.16 124.17 4.3K
15:45 124.13 124.15 124.01 124.01 3.1K
15:46 124.02 124.03 123.98 123.98 3.9K
15:47 124.01 124.10 124.00 124.10 6.4K
15:48 124.06 124.19 124.06 124.19 3.4K
15:49 124.14 124.14 124.07 124.07 3.0K
15:50 124.14 124.14 123.91 124.03 12.3K
15:51 124.11 124.11 123.96 123.96 6.7K
15:52 123.95 123.95 123.88 123.88 8.0K
15:53 123.88 123.96 123.85 123.96 8.5K
15:54 123.98 124.21 123.98 124.21 21.8K
15:55 124.32 124.32 124.00 124.03 35.5K
15:56 124.06 124.08 123.75 123.75 19.9K
15:57 123.76 123.89 123.76 123.86 25.3K
15:58 123.86 123.91 123.85 123.87 39.9K
15:59 123.89 123.97 123.79 123.92 373.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available