NetApp Inc $35.87

down -0.37


17/4/2014 08:10 PM  |  NASDAQ : NTAP  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTAP historical data

Date Open High Low Close Volume
11/17/201136.3836.8935.3335.7331,708,900
11/16/201141.7641.8540.5840.7411,912,800
11/15/201142.1542.4841.2341.907,620,610
11/14/201141.9442.5141.8442.297,174,050
11/11/201142.2342.7842.0442.175,288,490
11/10/201142.6842.8541.1341.897,543,010
11/9/201142.4542.8941.6242.037,150,010
11/8/201143.2844.4943.1343.949,820,580
11/7/201142.8543.0642.1642.847,260,920
11/4/201141.6842.8641.5142.636,951,970
11/3/201140.6742.0839.7641.966,675,670
11/2/201140.2540.7539.1240.255,262,820
11/1/201139.7540.4638.7839.749,536,150
10/31/201140.8241.9040.7540.966,735,610
10/28/201141.6642.0141.0141.596,026,660
10/27/201139.6942.4839.6041.7111,875,800
10/26/201138.5939.0137.3338.588,227,120
10/25/201138.8038.9938.0738.174,619,980
10/24/201138.2639.6038.1939.136,624,070
10/21/201138.1938.9937.8438.106,094,260
10/20/201138.5738.6336.7837.727,796,140
10/19/201139.5239.5738.1838.516,797,080
10/18/201138.3339.9337.5639.458,318,180
10/17/201138.8938.9937.5938.057,781,620
10/14/201139.4139.6938.8839.234,636,570
10/13/201138.7339.1138.4138.655,395,570
10/12/201138.9639.1938.3538.896,489,380
10/11/201138.1539.3537.8638.654,421,270
10/10/201138.0638.8937.7638.313,607,240
10/7/201137.2838.2237.1237.296,062,960
10/6/201136.1737.6136.0137.346,753,350
10/5/201134.7636.5834.3836.238,387,450
10/4/201133.2534.9233.0034.837,182,500
10/3/201134.1534.8933.4433.648,837,030
9/30/201134.5234.7033.8133.937,543,840
9/29/201135.5535.7834.2034.976,901,820
9/28/201136.0536.1834.7734.966,489,320
9/27/201136.4236.9335.8036.045,029,540
9/26/201135.3435.8334.6635.815,408,060
9/23/201134.7535.4834.3435.125,905,740
9/22/201134.7235.3834.1535.0410,981,100
9/21/201135.3337.3334.8735.8911,598,400
9/20/201136.4036.9335.1435.269,941,640
9/19/201137.4337.6035.8036.358,759,300
9/16/201138.2938.6937.2837.796,669,920
9/15/201137.1538.3537.0338.078,464,500
9/14/201136.8837.3236.1236.689,679,660
9/13/201136.4637.0236.1536.795,600,450
9/12/201135.0536.3634.9636.306,294,940
9/9/201136.1536.5835.0935.687,451,900
9/8/201136.1137.3036.0236.468,686,650
9/7/201135.9636.4735.6036.317,209,360
9/6/201134.6935.4034.6135.277,065,920
9/2/201136.5036.8535.3935.816,191,480
9/1/201137.7938.2537.0437.214,876,090
8/31/201137.6338.3037.3537.625,468,930
8/30/201137.2837.6836.7237.396,399,380
8/29/201136.8037.5536.0337.3213,695,200
8/26/201136.6136.9135.2536.5412,515,600
8/25/201137.8038.2936.6136.859,799,730
8/24/201137.6438.1336.8138.0111,079,400
8/23/201135.9837.8835.9837.7912,038,300
8/22/201136.8436.9935.2235.7913,142,300
8/19/201134.8536.8734.7935.9514,439,400
8/18/201135.7135.9233.3235.8141,004,300
8/17/201142.7643.4741.2241.6613,820,200
8/16/201143.8044.1042.4943.036,771,600
8/15/201144.3344.9943.4244.315,852,050
8/12/201142.9044.1342.5843.426,490,910
8/11/201141.1443.3240.9442.688,742,410
8/10/201140.9542.7740.2540.9611,622,100
8/9/201140.1541.7639.3141.7214,055,300
8/8/201140.4541.1739.2039.3115,523,800
8/5/201143.5043.6540.7341.8716,454,600
8/4/201145.3145.3143.3143.338,788,420
8/3/201145.8946.1544.4845.9110,773,700
8/2/201145.7246.0644.8244.9410,457,600
8/1/201148.1848.2445.7246.258,155,090
7/29/201147.3148.3246.9047.525,547,300
7/28/201147.2549.1046.9147.919,168,920
7/27/201149.6249.7447.1747.289,603,880
7/26/201149.7750.5149.3250.184,808,320
7/25/201150.5851.0449.7549.804,070,000
7/22/201150.0351.5349.8751.084,971,650
7/21/201150.1550.5848.9649.754,619,200
7/20/201152.0952.0950.0050.054,962,520
7/19/201150.6551.9950.5551.804,434,080
7/18/201150.2950.8649.5450.184,939,440
7/15/201149.9050.7849.8450.665,385,750
7/14/201151.4951.7049.5249.638,459,660
7/13/201152.4952.7551.1651.235,077,340
7/12/201152.4752.7051.7951.975,297,370
7/11/201153.0553.9452.1552.565,198,780
7/8/201153.3053.6752.6053.485,155,400
7/7/201153.9554.1853.0053.904,113,880
7/6/201153.7455.3753.1153.494,151,970
7/5/201154.1354.3253.4653.944,750,320
7/1/201153.5154.5753.0754.328,717,500
6/30/201150.3653.3050.0452.7814,208,800
6/29/201150.8051.0349.6349.967,026,020
Trading Center