Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTAP.US
128.80-0.23(-0.18%)(czas lokalny: 28.06.2024 16:00)Netapp Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 129.47 | 130.18 | 128.29 | 128.80 | 3 197 238 | 0 |
27.06.2024 | 128.27 | 129.36 | 128.08 | 129.03 | 1 575 156 | 0 |
26.06.2024 | 127.15 | 128.51 | 126.43 | 128.43 | 2 023 923 | 0 |
25.06.2024 | 126.70 | 128.07 | 126.36 | 127.73 | 1 980 964 | 0 |
24.06.2024 | 126.74 | 128.34 | 126.37 | 126.38 | 1 797 148 | 0 |
21.06.2024 | 126.90 | 128.51 | 125.67 | 127.64 | 4 282 859 | 0 |
20.06.2024 | 129.00 | 130.87 | 126.60 | 127.47 | 3 039 833 | 0 |
18.06.2024 | 126.21 | 128.71 | 128.71 | 128.71 | 2 575 785 | 0 |
17.06.2024 | 126.33 | 127.30 | 123.57 | 126.04 | 1 934 225 | 0 |
14.06.2024 | 126.04 | 127.17 | 125.80 | 126.17 | 1 398 446 | 0 |
13.06.2024 | 125.42 | 127.63 | 125.28 | 127.30 | 1 604 400 | 0 |
12.06.2024 | 126.28 | 127.97 | 125.24 | 125.73 | 2 239 438 | 0 |
11.06.2024 | 122.81 | 125.78 | 122.32 | 125.47 | 2 850 513 | 0 |
10.06.2024 | 120.42 | 122.91 | 120.28 | 122.91 | 1 651 999 | 0 |
07.06.2024 | 120.96 | 121.53 | 120.01 | 120.98 | 1 383 621 | 0 |
06.06.2024 | 121.83 | 122.22 | 120.41 | 121.47 | 2 398 368 | 0 |
05.06.2024 | 120.00 | 122.30 | 119.64 | 122.26 | 2 370 753 | 0 |
04.06.2024 | 119.00 | 119.72 | 117.92 | 119.00 | 2 622 188 | 0 |
03.06.2024 | 118.00 | 119.16 | 115.02 | 118.96 | 3 727 950 | 0 |
31.05.2024 | 119.50 | 121.48 | 116.51 | 120.43 | 6 128 462 | 0 |
30.05.2024 | 118.68 | 118.68 | 116.32 | 116.50 | 3 669 586 | 0 |
29.05.2024 | 116.48 | 118.06 | 116.38 | 117.50 | 2 708 741 | 0 |
28.05.2024 | 115.94 | 118.36 | 115.72 | 118.01 | 3 239 012 | 0 |
24.05.2024 | 114.71 | 115.67 | 115.67 | 115.67 | 1 351 211 | 0 |
23.05.2024 | 115.53 | 115.96 | 113.83 | 114.04 | 1 548 875 | 0 |
22.05.2024 | 113.44 | 114.22 | 113.10 | 114.11 | 1 746 036 | 0 |
21.05.2024 | 111.53 | 113.12 | 111.50 | 112.95 | 1 693 745 | 0 |
20.05.2024 | 110.82 | 112.47 | 110.35 | 112.28 | 2 097 607 | 0 |
17.05.2024 | 110.56 | 110.81 | 109.87 | 110.47 | 2 257 826 | 0 |
16.05.2024 | 110.06 | 110.81 | 109.70 | 109.75 | 1 545 236 | 0 |
15.05.2024 | 109.50 | 110.90 | 109.22 | 110.62 | 2 873 087 | 0 |
14.05.2024 | 108.63 | 109.47 | 108.06 | 109.04 | 2 814 791 | 0 |
13.05.2024 | 109.02 | 109.30 | 107.89 | 108.15 | 1 841 819 | 0 |
10.05.2024 | 108.84 | 109.11 | 107.72 | 108.50 | 1 703 412 | 0 |
09.05.2024 | 109.46 | 109.73 | 107.20 | 108.18 | 1 852 006 | 0 |
08.05.2024 | 107.00 | 109.52 | 106.84 | 109.48 | 1 703 726 | 0 |
07.05.2024 | 108.28 | 108.82 | 106.85 | 107.36 | 1 325 137 | 0 |
06.05.2024 | 105.25 | 108.10 | 105.14 | 107.95 | 3 382 081 | 0 |
03.05.2024 | 103.25 | 104.73 | 103.04 | 104.64 | 2 463 599 | 0 |
02.05.2024 | 102.00 | 102.40 | 100.24 | 102.12 | 1 196 608 | 0 |
01.05.2024 | 101.36 | 102.63 | 100.88 | 100.99 | 1 012 389 | 0 |
30.04.2024 | 101.82 | 103.23 | 101.82 | 102.21 | 1 274 697 | 0 |
29.04.2024 | 101.51 | 102.75 | 101.45 | 102.48 | 1 378 485 | 0 |
26.04.2024 | 101.00 | 102.05 | 100.24 | 101.33 | 2 124 805 | 0 |
25.04.2024 | 99.39 | 101.48 | 98.85 | 100.94 | 1 581 500 | 0 |
24.04.2024 | 100.28 | 101.33 | 99.29 | 100.06 | 1 292 601 | 0 |
23.04.2024 | 98.35 | 99.85 | 97.89 | 99.42 | 1 746 595 | 0 |
22.04.2024 | 98.74 | 99.00 | 97.31 | 97.91 | 1 830 552 | 0 |
19.04.2024 | 99.84 | 100.74 | 97.75 | 97.95 | 1 692 490 | 0 |
18.04.2024 | 101.03 | 101.90 | 99.72 | 100.14 | 1 031 668 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus