NETAPP $37.28

up +0.65


22/5/2013 04:22 PM  |  NASDAQ : NTAP  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

NTAP historical data

Date Open High Low Close Volume
12/31/2010 54.90 55.04 54.36 54.96 18072
12/30/2010 54.66 55.07 54.33 54.90 15628
12/29/2010 54.79 55.12 54.33 54.71 13760
12/28/2010 55.08 55.23 54.30 54.71 14566
12/27/2010 54.67 55.29 54.01 55.02 12848
12/23/2010 54.91 55.10 54.57 54.79 18755
12/22/2010 55.10 55.40 54.55 55.05 21728
12/21/2010 55.72 56.00 55.08 55.31 30647
12/20/2010 54.86 55.49 54.59 55.35 50700
12/17/2010 53.63 54.06 53.18 53.80 62543
12/16/2010 52.85 54.26 52.77 53.71 36252
12/15/2010 53.44 53.89 52.43 52.67 56907
12/14/2010 55.45 55.51 52.93 53.49 77122
12/13/2010 55.06 56.55 54.96 55.58 81433
12/10/2010 54.79 54.87 53.92 54.15 49995
12/9/2010 55.25 55.37 54.29 54.55 42081
12/8/2010 53.81 55.21 53.11 55.13 60751
12/7/2010 53.84 54.33 53.20 53.63 50885
12/6/2010 53.97 54.07 52.83 53.27 46671
12/3/2010 53.59 54.57 53.38 54.07 40547
12/2/2010 51.87 53.99 51.76 53.84 74084
12/1/2010 51.51 52.29 51.49 52.19 67639
11/30/2010 50.30 51.15 50.00 50.93 53360
11/29/2010 50.45 51.15 50.11 50.93 46754
11/26/2010 50.82 51.14 50.34 51.05 17544
11/24/2010 51.36 51.61 50.82 51.39 62531
11/23/2010 51.50 51.96 50.38 50.85 63537
11/22/2010 50.92 52.78 50.90 52.22 62996
11/19/2010 52.89 53.50 51.27 51.46 94985
11/18/2010 52.58 53.57 51.48 53.12 195442
11/17/2010 52.70 54.78 48.60 49.25 276723
11/16/2010 53.95 54.77 52.31 52.69 96044
11/15/2010 53.80 54.93 53.50 53.93 49253
11/12/2010 55.11 55.50 52.95 54.11 73363
11/11/2010 55.57 55.88 54.43 55.44 84420
11/10/2010 56.83 57.96 56.00 56.90 67692
11/9/2010 55.93 57.21 55.91 56.63 61656
11/8/2010 55.10 56.00 54.86 55.97 41329
11/5/2010 55.06 55.76 54.65 55.10 37743
11/4/2010 54.36 55.46 54.23 54.93 64826
11/3/2010 53.76 53.97 52.75 53.75 27624
11/2/2010 53.57 54.19 53.46 53.60 27419
11/1/2010 53.63 54.05 52.95 53.28 39430
10/29/2010 52.63 53.60 52.56 53.25 35205
10/28/2010 53.39 53.44 52.10 52.81 36555
10/27/2010 52.49 53.66 52.32 53.08 49661
10/26/2010 51.91 52.70 51.33 52.31 37579
10/25/2010 52.24 52.71 51.67 51.90 39632
10/22/2010 51.00 52.42 50.90 51.97 37633
10/21/2010 52.32 52.37 50.00 50.96 53934
10/20/2010 51.36 52.41 51.09 51.67 60984
10/19/2010 49.56 51.77 49.00 51.00 102265
10/18/2010 50.25 50.35 49.70 50.30 51880
10/15/2010 51.01 51.03 49.82 50.33 63180
10/14/2010 50.12 50.85 49.94 50.39 78321
10/13/2010 49.30 49.77 49.03 49.62 60976
10/12/2010 47.94 48.88 46.98 48.77 54401
10/11/2010 48.84 48.89 47.89 48.04 40954
10/8/2010 48.26 48.86 47.03 48.76 64022
10/7/2010 48.00 48.65 46.87 48.28 93997
10/6/2010 51.06 51.10 47.20 47.70 148036
10/5/2010 50.00 51.27 49.74 50.92 78795
10/4/2010 48.68 49.90 48.54 49.33 67295
10/1/2010 49.58 50.10 48.47 48.64 102083
9/30/2010 49.72 50.10 48.71 49.79 123337
9/29/2010 50.78 51.30 50.10 50.81 64031
9/28/2010 49.55 51.40 49.38 51.00 100500
9/27/2010 50.17 50.29 49.02 49.39 52285
9/24/2010 49.69 50.89 49.40 50.39 92498
9/23/2010 48.18 48.94 47.84 48.29 72100
9/22/2010 47.87 48.54 47.41 48.45 101011
9/21/2010 49.73 49.78 47.92 48.20 106891
9/20/2010 49.49 49.87 49.06 49.67 64325
9/17/2010 49.02 49.15 48.47 49.04 84132
9/16/2010 49.00 49.46 48.32 48.68 79098
9/15/2010 48.08 49.56 47.82 49.30 133818
9/14/2010 47.94 49.08 47.75 48.12 109983
9/13/2010 46.96 48.22 46.86 48.10 87035
9/10/2010 46.11 46.77 45.71 46.33 62948
9/9/2010 47.06 47.89 46.28 46.33 79806
9/8/2010 44.86 47.00 44.86 46.43 137069
9/7/2010 43.74 45.00 43.74 44.78 74487
9/3/2010 43.50 44.33 43.33 44.05 65177
9/2/2010 42.27 43.21 41.87 43.07 67749
9/1/2010 41.01 42.25 40.74 41.91 86001
8/31/2010 40.25 40.67 39.95 40.38 58502
8/30/2010 41.15 41.80 40.41 40.53 65952
8/27/2010 40.00 41.65 39.61 41.45 106691
8/26/2010 39.67 40.01 39.21 39.69 71694
8/25/2010 39.26 39.66 38.90 39.30 69274
8/24/2010 39.85 40.07 39.35 39.52 74608
8/23/2010 40.80 41.68 40.10 40.45 67238
8/20/2010 40.55 41.28 40.05 40.53 73193
8/19/2010 38.43 40.94 38.38 40.70 228002
8/18/2010 38.75 39.53 38.00 39.32 109146
8/17/2010 38.99 39.46 38.59 38.65 68718
8/16/2010 37.82 39.09 37.65 38.64 59427
8/13/2010 37.83 39.07 37.58 38.14 113549
8/12/2010 38.72 39.80 37.04 37.58 182646
8/11/2010 40.85 41.34 40.01 41.17 79302
Marketplace
Trading Center