STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

100.91

-1.63

(-1.59%)

At close: 04:00PM EDT

100.99

+0.08

(+0.08%)

Pre-Market:

08:48AM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	103.33	103.33	100.54	100.91	100.91	1,110,800
Apr 16, 2024	102.27	102.79	101.30	102.54	102.54	1,362,400
Apr 15, 2024	102.80	103.62	101.85	102.37	102.37	1,902,400
Apr 12, 2024	103.71	103.99	101.66	101.81	101.81	1,346,700
Apr 11, 2024	103.30	104.96	102.77	104.86	104.86	1,320,500
Apr 10, 2024	103.02	103.42	102.07	102.60	102.60	1,109,900
Apr 09, 2024	106.04	106.90	103.50	104.15	104.15	1,282,100
Apr 08, 2024	105.60	106.07	104.86	105.82	105.82	1,581,500
Apr 05, 2024	105.35	105.46	104.17	105.05	105.05	1,017,100
Apr 04, 2024	107.41	108.82	104.45	104.80	104.80	2,552,300
Apr 04, 2024	0.5 Dividend
Apr 03, 2024	104.33	106.89	104.26	106.48	105.98	1,813,300
Apr 02, 2024	104.21	104.75	103.58	104.72	104.23	991,400
Apr 01, 2024	104.73	105.49	104.51	105.04	104.55	1,473,300
Mar 28, 2024	104.97	105.77	104.80	104.97	104.48	1,363,500
Mar 27, 2024	105.47	105.55	104.30	105.22	104.73	956,300
Mar 26, 2024	105.43	105.78	104.64	104.72	104.23	1,194,300
Mar 25, 2024	104.54	105.58	104.10	104.92	104.43	1,214,100
Mar 22, 2024	105.26	105.28	104.26	104.73	104.24	1,040,000
Mar 21, 2024	105.00	105.54	104.37	105.07	104.58	1,432,200
Mar 20, 2024	103.00	104.45	102.93	104.44	103.95	1,730,200
Mar 19, 2024	101.44	103.41	100.66	103.31	102.82	1,574,700
Mar 18, 2024	102.60	103.06	101.76	101.80	101.32	1,542,500
Mar 15, 2024	101.25	102.42	101.07	102.35	101.87	7,019,900
Mar 14, 2024	103.01	103.21	101.55	102.13	101.65	2,007,900
Mar 13, 2024	102.79	103.20	101.51	103.19	102.71	2,420,900
Mar 12, 2024	103.72	103.96	101.92	102.53	102.05	1,747,600
Mar 11, 2024	102.85	103.36	101.87	102.77	102.29	1,635,900
Mar 08, 2024	104.78	105.80	103.25	103.26	102.78	1,630,900
Mar 07, 2024	105.52	105.79	103.64	104.25	103.76	2,354,700
Mar 06, 2024	103.88	106.37	102.37	104.80	104.31	2,712,500
Mar 05, 2024	103.42	103.70	101.56	102.68	102.20	2,884,200
Mar 04, 2024	106.00	107.51	102.96	103.33	102.84	4,380,400
Mar 01, 2024	105.88	112.48	104.93	105.31	104.82	12,903,300
Feb 29, 2024	89.66	89.66	88.49	89.12	88.70	4,798,300
Feb 28, 2024	86.55	88.38	86.43	88.03	87.62	1,853,900
Feb 27, 2024	87.73	87.94	86.98	87.17	86.76	1,301,200
Feb 26, 2024	87.40	88.12	87.04	87.43	87.02	1,254,300
Feb 23, 2024	86.59	87.58	85.96	87.40	86.99	1,602,700
Feb 22, 2024	85.66	86.59	85.28	86.03	85.63	1,738,400
Feb 21, 2024	85.05	85.05	83.80	84.60	84.20	1,367,900
Feb 20, 2024	85.27	85.93	84.81	85.46	85.06	1,546,400
Feb 16, 2024	87.26	87.51	85.64	85.71	85.31	1,195,500
Feb 15, 2024	87.78	88.58	86.45	87.27	86.86	1,684,300
Feb 14, 2024	87.86	88.26	87.37	87.76	87.35	1,536,100
Feb 13, 2024	88.94	89.10	86.57	87.24	86.83	1,312,200
Feb 12, 2024	89.96	90.95	89.83	90.66	90.23	1,461,600
Feb 09, 2024	89.07	90.34	88.78	89.85	89.43	1,405,500
Feb 08, 2024	87.48	89.49	87.20	88.92	88.50	1,385,800
Feb 07, 2024	87.89	87.98	86.79	87.23	86.82	1,229,500
Feb 06, 2024	87.63	87.89	86.77	87.60	87.19	1,122,300
Feb 05, 2024	87.62	87.68	86.41	87.20	86.79	1,341,600
Feb 02, 2024	87.41	88.38	86.93	87.84	87.43	857,300
Feb 01, 2024	87.04	87.67	86.47	87.45	87.04	942,200
Jan 31, 2024	88.50	88.65	87.11	87.20	86.79	1,649,300
Jan 30, 2024	88.95	89.75	88.68	88.95	88.53	1,696,300
Jan 29, 2024	88.06	88.51	87.56	88.49	88.07	1,137,500
Jan 26, 2024	89.27	89.27	87.64	88.06	87.65	1,551,200
Jan 25, 2024	89.20	89.33	88.81	89.24	88.82	1,065,800
Jan 24, 2024	88.90	89.49	88.35	88.69	88.27	1,428,300
Jan 23, 2024	88.60	88.91	87.99	88.16	87.75	1,839,800
Jan 22, 2024	88.71	88.94	88.16	88.62	88.20	1,420,900
Jan 19, 2024	86.76	88.07	86.41	87.81	87.40	5,402,700
Jan 18, 2024	86.30	86.50	85.04	86.46	86.05	1,693,200
Jan 17, 2024	85.54	85.76	84.57	85.43	85.03	1,760,600
Jan 16, 2024	85.63	86.22	84.81	85.96	85.56	2,321,500
Jan 12, 2024	87.28	87.55	86.34	86.67	86.26	1,234,800
Jan 11, 2024	86.65	87.42	85.82	86.95	86.54	1,348,100
Jan 10, 2024	86.27	86.93	86.01	86.66	86.25	1,229,000
Jan 09, 2024	85.34	86.32	85.06	86.07	85.67	1,684,300
Jan 08, 2024	83.85	86.02	83.62	85.98	85.58	1,821,800
Jan 05, 2024	85.85	86.50	85.02	85.07	84.67	1,485,900
Jan 04, 2024	85.74	86.60	85.69	86.06	85.66	1,370,500
Jan 04, 2024	0.5 Dividend
Jan 03, 2024	86.20	86.99	85.91	86.31	85.41	1,824,600
Jan 02, 2024	87.19	87.31	86.07	86.21	85.31	1,892,100
Dec 29, 2023	88.05	88.54	87.53	88.16	87.24	1,169,100
Dec 28, 2023	88.58	88.76	88.03	88.21	87.29	962,700
Dec 27, 2023	89.36	89.67	88.42	88.60	87.67	726,800
Dec 26, 2023	89.36	89.66	89.18	89.38	88.44	525,400
Dec 22, 2023	89.93	89.99	89.01	89.40	88.46	828,400
Dec 21, 2023	89.52	89.63	88.67	89.55	88.61	1,114,200
Dec 20, 2023	90.26	90.69	88.90	88.93	88.00	1,417,000
Dec 19, 2023	89.99	90.66	89.58	90.63	89.68	1,866,000
Dec 18, 2023	88.79	89.99	88.63	89.70	88.76	2,173,000
Dec 15, 2023	88.96	89.15	87.97	88.92	87.99	5,789,300
Dec 14, 2023	89.79	90.20	88.51	89.21	88.28	3,155,400
Dec 13, 2023	88.25	89.69	87.77	89.54	88.60	3,973,700
Dec 12, 2023	90.00	90.14	88.00	88.20	87.28	2,131,700
Dec 11, 2023	89.50	90.60	89.22	89.75	88.81	2,211,600
Dec 08, 2023	89.08	90.22	88.93	89.39	88.45	1,633,600
Dec 07, 2023	89.71	90.49	88.90	89.08	88.15	2,161,200
Dec 06, 2023	91.00	91.39	89.23	89.40	88.46	2,282,500
Dec 05, 2023	90.31	90.85	90.01	90.58	89.63	1,906,700
Dec 04, 2023	90.86	90.96	89.43	90.31	89.37	2,450,700
Dec 01, 2023	89.41	91.78	89.32	91.28	90.33	2,733,500
Nov 30, 2023	89.27	91.60	88.63	91.39	90.43	6,731,400
Nov 29, 2023	86.89	91.35	86.25	89.54	88.60	8,403,200
Nov 28, 2023	77.87	78.69	77.56	78.11	77.29	2,572,300
Nov 27, 2023	78.09	78.62	77.75	78.09	77.27	1,451,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7272+0.0008(+0.11%)

CRUDE OIL82.62-0.07(-0.08%)

Bitcoin CAD85,547.41-288.37(-0.34%)

STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

NetApp, Inc. (NTAP)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7272
+0.0008(+0.11%)

CRUDE OIL
82.62
-0.07(-0.08%)

Bitcoin CAD
85,547.41
-288.37(-0.34%)