Canada markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.62-1.43 (-2.07%)
At close: 04:00PM EST
67.73 +0.11 (+0.16%)
After hours: 07:08PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202368.3168.8667.3267.6267.621,349,100
Feb 02, 202367.6869.7567.5069.0569.052,243,000
Feb 01, 202366.0367.4865.3267.1167.111,952,600
Jan 31, 202365.5766.2664.2366.2366.234,312,900
Jan 30, 202365.1866.2665.0665.5165.511,699,500
Jan 27, 202365.8066.4865.4365.5465.541,724,200
Jan 26, 202367.0067.2965.6565.7965.792,337,700
Jan 25, 202366.3566.6565.6366.3766.371,213,300
Jan 24, 202366.9667.4966.5366.8666.861,047,700
Jan 23, 202365.9667.5365.7267.0167.011,318,100
Jan 20, 202364.5265.5463.9965.4765.471,077,300
Jan 19, 202364.7964.9863.7964.5164.511,549,700
Jan 18, 202365.3165.8164.7664.9664.961,663,500
Jan 17, 202364.8165.4864.4664.7764.772,329,100
Jan 13, 202363.7064.9463.6064.6664.661,497,600
Jan 12, 202364.3064.5963.6464.0564.051,671,200
Jan 11, 202364.5064.7263.7064.4564.451,425,100
Jan 10, 202362.8364.5062.8164.2164.211,834,000
Jan 09, 202363.8765.1263.7663.8063.802,574,700
Jan 06, 202362.0364.0761.5163.6563.651,462,600
Jan 05, 202361.4661.7160.6761.3361.331,221,500
Jan 05, 20230.5 Dividend
Jan 04, 202361.7462.7861.5661.9361.432,013,900
Jan 03, 202360.4060.8959.9560.7960.301,482,400
Dec 30, 202259.7660.0859.1060.0659.581,382,200
Dec 29, 202258.6760.3758.5360.0959.601,075,500
Dec 28, 202258.6959.1658.0858.1857.711,046,400
Dec 27, 202259.2959.7058.6359.0558.57689,600
Dec 23, 202259.0459.1258.3359.0458.56808,300
Dec 22, 202259.4159.4258.4258.9758.491,762,600
Dec 21, 202260.0460.4759.4260.0559.571,865,800
Dec 20, 202258.3459.7458.1659.4758.991,944,600
Dec 19, 202260.5060.7358.7759.1958.711,755,100
Dec 16, 202260.8661.5359.7060.3259.833,720,200
Dec 15, 202263.5863.5961.0161.3860.883,177,300
Dec 14, 202264.4965.5363.7964.3963.871,440,600
Dec 13, 202265.8666.9964.3964.9164.392,333,500
Dec 12, 202264.2065.3264.1665.2964.761,531,700
Dec 09, 202263.9165.5763.7764.2963.773,408,900
Dec 08, 202263.6964.1563.1463.9263.401,716,300
Dec 07, 202262.6863.3162.3162.9862.472,254,800
Dec 06, 202264.4264.4562.7463.0862.572,081,200
Dec 05, 202265.2966.2664.2164.6664.141,774,900
Dec 02, 202266.4867.3465.9966.4365.891,707,200
Dec 01, 202267.3568.5065.9268.0767.523,102,100
Nov 30, 202264.8668.1464.5067.6167.067,561,500
Nov 29, 202273.0273.3371.6971.7971.211,889,900
Nov 28, 202274.2874.3272.2572.5771.981,669,000
Nov 25, 202274.6275.1974.2574.6674.06486,200
Nov 23, 202273.8775.1473.7574.6674.06932,000
Nov 22, 202272.7774.0172.3873.8873.281,033,000
Nov 21, 202273.3973.5072.3172.5271.931,116,000
Nov 18, 202273.3974.0372.9773.7273.121,527,800
Nov 17, 202271.4772.9270.8672.8672.27929,500
Nov 16, 202273.6473.6472.2972.3371.75815,200
Nov 15, 202274.2674.9773.4373.9673.36876,500
Nov 14, 202273.1474.2172.6373.1872.591,155,300
Nov 11, 202272.4374.0471.6473.5072.911,406,100
Nov 10, 202270.6572.1070.1371.9171.331,528,900
Nov 09, 202268.8869.1167.7868.0167.461,412,100
Nov 08, 202269.5970.5269.0469.4468.881,016,100
Nov 07, 202268.5869.7468.2369.3968.831,151,800
Nov 04, 202269.0371.0067.8368.7968.231,298,300
Nov 03, 202267.7368.1966.8567.6467.09780,700
Nov 02, 202270.6171.3268.7268.8768.311,196,300
Nov 01, 202269.9471.3469.5871.0270.451,444,300
Oct 31, 202268.8569.7568.2469.2768.711,794,900
Oct 28, 202267.7269.4567.6969.4068.841,548,700
Oct 27, 202268.2668.9867.2367.4766.932,391,400
Oct 26, 202266.7568.7666.4667.4666.921,832,600
Oct 25, 202266.3667.9465.9467.8567.301,393,100
Oct 24, 202265.8966.5465.3466.3465.801,338,900
Oct 21, 202262.6165.8262.2565.6065.071,703,100
Oct 20, 202262.5763.6962.1262.4861.981,606,600
Oct 19, 202262.3063.3261.9462.2961.791,281,000
Oct 18, 202264.6865.0862.1562.7462.231,933,400
Oct 17, 202263.7064.2762.8063.1762.662,190,800
Oct 14, 202264.5364.6362.2862.4161.912,417,200
Oct 13, 202261.0464.3460.5664.1163.592,147,600
Oct 12, 202262.4263.4062.0362.3361.831,200,600
Oct 11, 202263.8964.0061.7862.0661.561,713,300
Oct 10, 202266.3566.5763.6264.0463.522,526,200
Oct 07, 202266.0066.2865.2266.0865.551,313,600
Oct 06, 202266.4567.1465.9567.0066.462,566,200
Oct 06, 20220.5 Dividend
Oct 05, 202266.0767.6065.9267.1966.151,454,600
Oct 04, 202265.4266.7165.3166.5665.532,090,500
Oct 03, 202262.6364.3262.3064.1463.151,664,100
Sept 30, 202262.9063.5761.7561.8560.891,987,200
Sept 29, 202262.6963.0062.0262.9461.971,323,700
Sept 28, 202262.6363.8462.3863.7062.721,311,200
Sept 27, 202263.2363.6362.1262.5361.561,620,600
Sept 26, 202263.1964.1262.4062.6161.641,427,100
Sept 23, 202263.6163.6862.4263.4762.491,203,500
Sept 22, 202265.0665.1964.1464.2363.24984,800
Sept 21, 202266.6367.1165.3065.3564.341,408,200
Sept 20, 202266.9967.0665.8366.3065.281,118,400
Sept 19, 202266.7668.2266.7567.6166.571,578,000
Sept 16, 202268.8868.8867.8268.6867.623,334,800
Sept 15, 202270.2370.2368.7269.0868.011,288,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...