Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NetApp (NQ: NTAP )

102.36 -0.12 (-0.12%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.05 10.34 9.984 10.30 2,501,995 +0.04(+0.37%)
Nov 26, 2008 9.809 10.26 9.786 10.26 8,997,037 +0.32(+3.22%)
Nov 25, 2008 10.07 10.10 9.641 9.939 9,588,494 -0.04(-0.38%)
Nov 24, 2008 9.634 10.11 9.344 9.977 17,947,074 +0.43(+4.56%)
Nov 21, 2008 9.222 9.557 8.833 9.542 18,176,552 +0.37(+3.99%)
Nov 20, 2008 8.810 9.939 8.596 9.176 25,004,784 +0.24(+2.65%)
Nov 19, 2008 9.717 9.878 8.924 8.939 13,183,341 -0.78(-8.01%)
Nov 18, 2008 9.336 9.908 9.336 9.717 14,950,260 +0.43(+4.68%)
Nov 17, 2008 9.237 9.504 9.031 9.283 12,529,597 -0.10(-1.06%)
Nov 14, 2008 9.008 9.748 8.756 9.382 19,313,758 +0.12(+1.32%)
Nov 13, 2008 8.695 9.260 8.192 9.260 22,720,784 +1.33(+16.84%)
Nov 12, 2008 8.779 8.863 7.925 7.925 17,916,388 -0.98(-11.04%)
Nov 11, 2008 9.344 9.359 8.821 8.909 10,769,539 -0.58(-6.11%)
Nov 10, 2008 10.01 10.01 9.328 9.489 8,143,649 -0.27(-2.81%)
Nov 07, 2008 9.573 9.832 9.344 9.763 9,469,096 +0.24(+2.56%)
Nov 06, 2008 9.962 10.30 9.428 9.519 13,472,023 -0.61(-6.02%)
Nov 05, 2008 10.50 10.72 10.09 10.13 10,513,143 -0.50(-4.67%)
Nov 04, 2008 10.82 10.88 10.37 10.63 11,186,801 -0.14(-1.35%)
Nov 03, 2008 10.63 10.98 10.22 10.77 13,158,307 +0.45(+4.36%)
Oct 31, 2008 10.48 10.55 10.17 10.32 11,426,337 -0.13(-1.24%)
Oct 30, 2008 10.71 10.81 10.16 10.45 13,834,457 +0.17(+1.63%)
Oct 29, 2008 9.901 10.82 9.649 10.28 16,573,273 +0.44(+4.50%)
Oct 28, 2008 9.245 9.893 8.962 9.840 19,151,920 +0.85(+9.41%)
Oct 27, 2008 9.214 9.588 8.787 8.993 11,128,866 -0.31(-3.36%)
Oct 24, 2008 8.779 9.565 8.779 9.306 9,286,264 -0.18(-1.85%)
Oct 23, 2008 9.855 9.992 8.886 9.481 16,375,748 -0.47(-4.68%)
Oct 22, 2008 9.916 10.21 9.618 9.946 10,143,636 +0.03(+0.31%)
Oct 21, 2008 10.53 10.60 9.916 9.916 8,475,916 -0.72(-6.81%)
Oct 20, 2008 10.28 10.67 9.901 10.64 10,759,393 +0.62(+6.16%)
Oct 17, 2008 10.08 10.72 9.771 10.02 14,527,303 -0.34(-3.24%)
Oct 16, 2008 9.420 10.48 9.191 10.36 18,296,140 +0.88(+9.25%)
Oct 15, 2008 10.46 10.46 9.481 9.481 16,192,012 -1.37(-12.63%)
Oct 14, 2008 11.69 12.24 10.84 10.85 17,036,222 -0.53(-4.64%)
Oct 13, 2008 10.68 11.40 10.56 11.38 11,849,185 +1.27(+12.60%)
Oct 10, 2008 9.870 10.82 9.626 10.11 20,585,592 -0.11(-1.12%)
Oct 09, 2008 10.23 10.75 10.11 10.22 18,588,872 +0.11(+1.13%)
Oct 08, 2008 9.634 10.39 9.443 10.11 26,819,170 +0.23(+2.32%)
Oct 07, 2008 11.39 11.45 9.756 9.878 27,541,392 -1.37(-12.20%)
Oct 06, 2008 11.97 12.04 10.16 11.25 23,577,970 -0.98(-8.04%)
Oct 03, 2008 13.13 13.20 12.16 12.23 11,746,342 -0.76(-5.81%)
Oct 02, 2008 13.37 13.45 12.95 12.99 7,452,714 -0.50(-3.73%)
Oct 01, 2008 13.73 13.84 13.31 13.49 7,348,497 -0.41(-2.96%)
Sep 30, 2008 13.21 13.93 12.97 13.90 12,389,351 +1.01(+7.87%)
Sep 29, 2008 14.18 14.36 12.87 12.89 17,337,508 -1.45(-10.11%)
Sep 26, 2008 13.94 14.38 13.84 14.34 8,324,118 -0.02(-0.11%)
Sep 25, 2008 14.51 14.81 14.10 14.36 10,022,088 +0.01(+0.05%)
Sep 24, 2008 13.89 14.61 13.88 14.35 11,520,789 +0.52(+3.75%)
Sep 23, 2008 14.23 14.74 13.68 13.83 16,826,112 -0.46(-3.20%)
Sep 22, 2008 15.64 15.73 14.15 14.29 18,965,630 -1.82(-11.32%)
Sep 19, 2008 16.45 16.48 14.98 16.11 27,425,574 +0.53(+3.38%)
Sep 18, 2008 16.77 16.78 14.95 15.58 26,623,606 -1.04(-6.28%)
Sep 17, 2008 17.07 17.35 16.59 16.63 10,244,146 -0.76(-4.34%)
Sep 16, 2008 18.17 18.26 16.99 17.38 12,344,616 -0.41(-2.31%)
Sep 15, 2008 18.12 18.59 17.73 17.80 8,409,176 -0.76(-4.07%)
Sep 12, 2008 18.20 18.67 17.94 18.55 8,357,292 +0.25(+1.38%)
Sep 11, 2008 18.15 18.33 17.83 18.30 8,316,883 +0.11(+0.63%)
Sep 10, 2008 18.13 18.34 17.76 18.18 6,492,841 +0.24(+1.32%)
Sep 09, 2008 18.74 18.77 17.86 17.95 11,510,322 -0.69(-3.68%)
Sep 08, 2008 18.64 18.92 18.17 18.63 10,347,905 +0.02(+0.12%)
Sep 05, 2008 18.69 18.79 18.34 18.61 9,333,721 -0.07(-0.37%)
Sep 04, 2008 19.06 19.14 18.60 18.68 9,752,497 -0.50(-2.59%)
Sep 03, 2008 19.15 19.24 18.62 19.18 11,358,556 +0.05(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.