NetApp, Inc. NTAP
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$210,08+0,90 (+%0,43)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $210,08 | +%0,43 | $210,04 | $216,81 | $209,21 | 3,19M |
| 2026-09-29 | $209,18 | +%2,33 | $205,15 | $210,04 | $200,79 | 2,72M |
| 2026-09-28 | $204,41 | +%1,62 | $201,15 | $204,84 | $199,75 | 2,95M |
| 2026-09-25 | $201,15 | +%1,98 | $197,32 | $201,39 | $196,24 | 1,43M |
| 2026-09-24 | $197,24 | +%0,46 | $193,97 | $203,91 | $192,96 | 2,35M |
| 2026-09-23 | $196,33 | +%1,77 | $192,71 | $197,89 | $192,48 | 1,67M |
| 2026-09-22 | $192,91 | -%2,64 | $197,73 | $198,98 | $190,89 | 2,29M |
| 2026-09-21 | $198,15 | +%0,18 | $200,15 | $200,84 | $195,19 | 1,80M |
| 2026-09-18 | $197,79 | +%0,44 | $198,18 | $198,51 | $193,15 | 4,83M |
| 2026-09-17 | $196,92 | +%2,84 | $193,68 | $199,15 | $192,20 | 1,90M |
| 2026-09-16 | $191,49 | +%0,82 | $190,43 | $194,44 | $186,13 | 1,92M |
| 2026-09-15 | $189,93 | +%0,88 | $189,76 | $193,80 | $188,92 | 2,42M |
| 2026-09-14 | $188,28 | -%5,52 | $194,04 | $194,79 | $188,18 | 2,02M |
| 2026-09-11 | $199,28 | +%8,54 | $185,43 | $199,62 | $185,43 | 2,61M |
| 2026-09-10 | $183,60 | -%0,62 | $184,74 | $186,16 | $182,23 | 1,88M |
| 2026-09-09 | $184,74 | -%2,32 | $189,35 | $190,79 | $184,02 | 2,04M |
| 2026-09-08 | $189,13 | +%1,91 | $182,73 | $190,21 | $182,53 | 2,50M |
| 2026-09-04 | $185,59 | +%0,11 | $182,59 | $188,83 | $180,43 | 2,25M |
| 2026-09-03 | $185,38 | +%2,55 | $161,95 | $187,45 | $161,00 | 6,23M |
| 2026-09-02 | $180,77 | -%1,30 | $187,15 | $189,21 | $180,03 | 3,97M |
| 2026-09-01 | $183,16 | -%1,15 | $184,99 | $185,30 | $178,88 | 2,36M |
| 2026-08-31 | $185,29 | -%0,93 | $188,66 | $191,00 | $184,34 | 3,07M |
| 2026-08-28 | $187,02 | -%1,90 | $190,16 | $191,88 | $186,46 | 1,50M |
| 2026-08-27 | $190,64 | -%1,66 | $193,85 | $193,85 | $187,65 | 2,14M |
| 2026-08-26 | $193,85 | +%3,43 | $187,56 | $195,05 | $187,31 | 1,71M |
| 2026-08-25 | $187,43 | +%0,31 | $185,90 | $191,48 | $185,27 | 1,74M |
| 2026-08-24 | $186,86 | -%2,81 | $190,94 | $194,99 | $185,70 | 2,28M |
| 2026-08-21 | $192,27 | -%0,28 | $195,19 | $195,25 | $192,09 | 1,61M |
| 2026-08-20 | $192,81 | -%0,86 | $194,09 | $197,33 | $192,30 | 2,17M |
| 2026-08-19 | $194,48 | -%5,00 | $206,17 | $206,20 | $194,09 | 2,73M |
| 2026-08-18 | $204,71 | +%0,25 | $201,69 | $207,96 | $200,62 | 2,43M |
| 2026-08-17 | $204,20 | -%1,39 | $207,40 | $207,85 | $202,09 | 2,11M |
| 2026-08-14 | $207,08 | +%1,02 | $204,99 | $208,09 | $201,89 | 2,34M |
| 2026-08-13 | $204,99 | +%1,46 | $203,52 | $209,06 | $202,99 | 3,42M |
| 2026-08-12 | $202,05 | +%1,80 | $202,04 | $202,32 | $198,70 | 1,58M |
| 2026-08-11 | $198,47 | -%0,13 | $198,80 | $201,00 | $194,21 | 2,07M |
| 2026-08-10 | $198,72 | +%4,85 | $193,13 | $202,27 | $193,13 | 4,08M |
| 2026-08-07 | $189,52 | -%1,02 | $194,18 | $194,18 | $186,42 | 1,74M |
| 2026-08-06 | $191,48 | +%2,62 | $185,54 | $191,95 | $180,10 | 2,65M |
| 2026-08-05 | $186,60 | -%2,03 | $189,51 | $192,46 | $186,33 | 3,31M |
| 2026-08-04 | $190,46 | +%4,12 | $185,81 | $195,70 | $184,70 | 3,77M |
| 2026-08-03 | $182,92 | +%2,48 | $179,06 | $184,38 | $176,02 | 1,96M |
| 2026-07-31 | $178,50 | +%2,60 | $179,27 | $179,81 | $174,04 | 1,83M |
| 2026-07-30 | $173,98 | +%0,43 | $174,01 | $174,50 | $170,50 | 2,00M |
| 2026-07-29 | $173,23 | -%0,74 | $173,55 | $178,29 | $171,51 | 3,76M |
| 2026-07-28 | $174,53 | +%2,79 | $168,51 | $174,92 | $163,68 | 2,79M |
| 2026-07-27 | $169,80 | +%1,23 | $170,22 | $171,10 | $165,18 | 1,72M |
| 2026-07-24 | $167,74 | +%1,88 | $163,44 | $169,18 | $163,44 | 1,23M |
| 2026-07-23 | $164,64 | -%1,14 | $167,28 | $169,02 | $163,36 | 1,74M |
| 2026-07-22 | $166,54 | +%0,47 | $166,00 | $169,16 | $165,86 | 1,70M |
| 2026-07-21 | $165,76 | +%2,85 | $164,95 | $167,57 | $163,57 | 1,57M |
| 2026-07-20 | $161,16 | -%1,66 | $163,79 | $165,00 | $160,81 | 1,89M |
| 2026-07-17 | $163,88 | +%2,62 | $157,68 | $165,36 | $157,00 | 2,85M |
| 2026-07-16 | $159,69 | -%1,49 | $161,60 | $162,08 | $156,26 | 2,37M |
| 2026-07-15 | $162,10 | -%7,13 | $175,42 | $175,69 | $156,31 | 3,59M |
| 2026-07-14 | $174,55 | +%6,48 | $166,37 | $175,67 | $164,41 | 3,04M |
| 2026-07-13 | $163,93 | -%2,93 | $168,19 | $168,53 | $160,50 | 2,66M |
| 2026-07-10 | $168,87 | -%1,67 | $170,92 | $176,97 | $168,66 | 3,30M |
| 2026-07-09 | $171,73 | +%3,83 | $165,58 | $171,97 | $164,01 | 5,24M |
| 2026-07-08 | $165,40 | -%0,23 | $162,74 | $166,71 | $161,68 | 2,38M |
| 2026-07-07 | $165,78 | +%1,36 | $163,55 | $167,72 | $163,13 | 3,66M |
| 2026-07-06 | $163,55 | +%6,08 | $155,24 | $163,90 | $155,13 | 3,63M |
| 2026-07-02 | $154,17 | -%1,41 | $155,86 | $159,78 | $153,16 | 1,93M |
| 2026-07-01 | $156,38 | +%1,05 | $155,02 | $160,29 | $153,10 | 4,01M |
| 2026-06-30 | $154,76 | -%0,19 | $154,37 | $156,15 | $151,13 | 2,53M |
| 2026-06-29 | $155,06 | +%1,71 | $153,26 | $156,05 | $151,38 | 1,74M |
| 2026-06-26 | $152,45 | -%1,38 | $154,16 | $154,71 | $149,27 | 3,32M |
| 2026-06-25 | $154,59 | -%0,62 | $157,43 | $158,00 | $152,53 | 2,08M |
| 2026-06-24 | $155,56 | -%1,43 | $156,40 | $157,56 | $151,36 | 2,79M |
| 2026-06-23 | $157,82 | -%0,31 | $154,56 | $159,20 | $152,33 | 3,27M |
| 2026-06-22 | $158,31 | -%0,88 | $159,80 | $164,66 | $157,31 | 3,59M |
| 2026-06-18 | $159,71 | +%3,17 | $158,64 | $161,17 | $153,33 | 8,15M |
| 2026-06-17 | $154,81 | -%4,00 | $161,51 | $161,77 | $154,01 | 2,29M |
| 2026-06-16 | $161,26 | -%0,35 | $162,07 | $164,00 | $157,40 | 2,49M |
| 2026-06-15 | $161,82 | +%0,13 | $163,15 | $164,15 | $159,18 | 3,00M |
| 2026-06-12 | $161,61 | +%0,71 | $159,50 | $163,06 | $156,41 | 1,77M |
| 2026-06-11 | $160,47 | -%0,12 | $160,91 | $161,61 | $157,06 | 2,46M |
| 2026-06-10 | $160,66 | -%2,63 | $163,48 | $166,11 | $160,56 | 3,18M |
| 2026-06-09 | $165,00 | -%3,12 | $171,82 | $171,91 | $160,01 | 2,73M |
| 2026-06-08 | $170,31 | +%1,96 | $170,12 | $172,05 | $165,82 | 2,62M |
| 2026-06-05 | $167,04 | -%6,61 | $177,00 | $177,62 | $166,72 | 3,26M |
| 2026-06-04 | $178,87 | -%1,22 | $179,64 | $180,00 | $174,71 | 3,23M |
| 2026-06-03 | $181,08 | +%3,10 | $176,59 | $182,86 | $175,64 | 3,43M |
| 2026-06-02 | $175,64 | -%2,26 | $183,00 | $186,53 | $173,57 | 4,71M |
| 2026-06-01 | $179,70 | +%3,10 | $171,67 | $179,95 | $170,79 | 5,89M |
| 2026-05-29 | $174,29 | +%22,39 | $176,69 | $192,83 | $172,09 | 15,91M |
| 2026-05-28 | $142,40 | -%0,24 | $141,88 | $143,58 | $137,43 | 6,04M |
| 2026-05-27 | $142,74 | +%2,73 | $139,50 | $143,65 | $138,70 | 6,03M |
| 2026-05-26 | $138,95 | -%0,29 | $138,51 | $142,42 | $136,82 | 6,06M |
| 2026-05-22 | $139,36 | +%12,43 | $123,62 | $141,75 | $122,70 | 6,67M |