Canada markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.79-0.78 (-1.07%)
At close: 04:00PM EST
63.86 -7.93 (-11.05%)
After hours: 07:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202273.0273.3371.6971.7971.791,804,320
Nov 28, 202274.2874.3272.2572.5772.571,669,000
Nov 25, 202274.6275.1974.2574.6674.66486,200
Nov 23, 202273.8775.1473.7574.6674.66932,000
Nov 22, 202272.7774.0172.3873.8873.881,033,000
Nov 21, 202273.3973.5072.3172.5272.521,116,000
Nov 18, 202273.3974.0372.9773.7273.721,527,800
Nov 17, 202271.4772.9270.8672.8672.86929,500
Nov 16, 202273.6473.6472.2972.3372.33815,200
Nov 15, 202274.2674.9773.4373.9673.96876,500
Nov 14, 202273.1474.2172.6373.1873.181,155,300
Nov 11, 202272.4374.0471.6473.5073.501,406,100
Nov 10, 202270.6572.1070.1371.9171.911,528,900
Nov 09, 202268.8869.1167.7868.0168.011,412,100
Nov 08, 202269.5970.5269.0469.4469.441,016,100
Nov 07, 202268.5869.7468.2369.3969.391,151,800
Nov 04, 202269.0371.0067.8368.7968.791,298,300
Nov 03, 202267.7368.1966.8567.6467.64780,700
Nov 02, 202270.6171.3268.7268.8768.871,196,300
Nov 01, 202269.9471.3469.5871.0271.021,444,300
Oct 31, 202268.8569.7568.2469.2769.271,794,900
Oct 28, 202267.7269.4567.6969.4069.401,548,700
Oct 27, 202268.2668.9867.2367.4767.472,391,400
Oct 26, 202266.7568.7666.4667.4667.461,832,600
Oct 25, 202266.3667.9465.9467.8567.851,393,100
Oct 24, 202265.8966.5465.3466.3466.341,338,900
Oct 21, 202262.6165.8262.2565.6065.601,703,100
Oct 20, 202262.5763.6962.1262.4862.481,606,600
Oct 19, 202262.3063.3261.9462.2962.291,281,000
Oct 18, 202264.6865.0862.1562.7462.741,933,400
Oct 17, 202263.7064.2762.8063.1763.172,190,800
Oct 14, 202264.5364.6362.2862.4162.412,417,200
Oct 13, 202261.0464.3460.5664.1164.112,147,600
Oct 12, 202262.4263.4062.0362.3362.331,200,600
Oct 11, 202263.8964.0061.7862.0662.061,713,300
Oct 10, 202266.3566.5763.6264.0464.042,526,200
Oct 07, 202266.0066.2865.2266.0866.081,313,600
Oct 06, 202266.4567.1465.9567.0067.002,566,200
Oct 06, 20220.5 Dividend
Oct 05, 202266.0767.6065.9267.1966.691,454,600
Oct 04, 202265.4266.7165.3166.5666.062,090,500
Oct 03, 202262.6364.3262.3064.1463.661,664,100
Sept 30, 202262.9063.5761.7561.8561.391,987,200
Sept 29, 202262.6963.0062.0262.9462.471,323,700
Sept 28, 202262.6363.8462.3863.7063.231,311,200
Sept 27, 202263.2363.6362.1262.5362.061,620,600
Sept 26, 202263.1964.1262.4062.6162.141,427,100
Sept 23, 202263.6163.6862.4263.4763.001,203,500
Sept 22, 202265.0665.1964.1464.2363.75984,800
Sept 21, 202266.6367.1165.3065.3564.861,408,200
Sept 20, 202266.9967.0665.8366.3065.811,118,400
Sept 19, 202266.7668.2266.7567.6167.111,578,000
Sept 16, 202268.8868.8867.8268.6868.173,334,800
Sept 15, 202270.2370.2368.7269.0868.571,288,000
Sept 14, 202271.2571.5669.6670.2669.741,563,100
Sept 13, 202271.9872.8570.6071.0670.531,563,000
Sept 12, 202272.9973.6572.4373.4072.851,888,100
Sept 09, 202272.0072.7471.7672.4571.911,370,200
Sept 08, 202270.3271.4269.8171.4170.881,121,800
Sept 07, 202270.6171.3670.2270.7070.171,117,600
Sept 06, 202271.3971.9470.2670.7070.171,193,300
Sept 02, 202272.7573.2571.0171.2870.751,045,800
Sept 01, 202271.4972.2870.5772.1671.621,259,600
Aug 31, 202272.2372.7271.7272.1371.591,368,600
Aug 30, 202273.6073.6072.0872.2871.741,034,700
Aug 29, 202274.3774.5872.7073.4572.901,463,000
Aug 26, 202277.4377.8074.8174.9674.402,291,600
Aug 25, 202279.0979.0977.0378.5677.982,953,600
Aug 24, 202273.2673.9872.6372.8272.281,607,100
Aug 23, 202273.0374.0872.9873.2872.731,142,300
Aug 22, 202273.2673.5272.7673.0372.491,024,900
Aug 19, 202274.3874.6173.5974.2973.741,046,200
Aug 18, 202273.7375.6573.2575.4974.93931,000
Aug 17, 202274.3374.3372.6873.3772.821,676,000
Aug 16, 202274.5275.3874.3874.7774.21686,500
Aug 15, 202274.8175.6674.2574.6374.07803,100
Aug 12, 202273.8475.1573.8474.9374.37853,500
Aug 11, 202273.8675.1173.4473.7073.15771,700
Aug 10, 202272.5173.7572.1973.3072.75841,700
Aug 09, 202272.5572.5570.3371.1070.57932,100
Aug 08, 202272.5273.0571.6772.6572.11899,900
Aug 05, 202271.6672.7871.3372.3771.83838,800
Aug 04, 202272.5572.5771.7572.1171.57780,800
Aug 03, 202271.7672.6571.4672.5572.01631,100
Aug 02, 202271.7671.9770.9271.3770.84628,100
Aug 01, 202271.2072.0670.7971.9671.421,075,300
Jul 29, 202271.6071.7770.5071.3370.801,043,300
Jul 28, 202270.6471.9470.1471.7171.181,136,300
Jul 27, 202269.2771.0869.2770.5770.041,076,500
Jul 26, 202269.2870.6868.9869.4268.901,425,200
Jul 25, 202269.3869.3968.5369.1768.661,234,900
Jul 22, 202269.9970.7368.8269.2668.741,359,700
Jul 21, 202269.4570.5869.1170.5270.00968,900
Jul 20, 202268.2870.1768.0969.6069.081,360,600
Jul 19, 202266.3168.5066.2168.3167.801,355,400
Jul 18, 202266.4767.3765.2465.5765.081,326,200
Jul 15, 202265.2166.0664.9565.9565.461,330,700
Jul 14, 202263.5065.2263.1664.9964.511,347,400
Jul 13, 202263.4864.6263.1364.2963.811,762,500
Jul 12, 202264.9865.4463.8764.3263.841,219,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...