NTAP

Historical Stock Prices

$36.12
*  
0.17
0.47%
Get NTAP Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NTAP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 36.36 36.36 35.92 36.12 2,276,153
04/23/2015 36.01 36.42 35.98 36.29 1,701,398
04/22/2015 36.01 36.295 35.96 36.14 1,881,491
04/21/2015 36.19 36.21 35.74 36 3,194,874
04/20/2015 36.24 36.43 35.8 35.99 2,855,635
04/17/2015 36.09 36.55 35.65 35.97 4,618,339
04/16/2015 36.57 36.66 36.22 36.36 3,150,491
04/15/2015 35.95 36.75 35.74 36.73 3,795,300
04/14/2015 35.32 35.98 35.23 35.87 4,476,919
04/13/2015 35.47 35.68 35.38 35.41 2,480,964
04/10/2015 35.71 35.78 35.19 35.47 4,165,685
04/09/2015 35.69 35.92 35.45 35.74 3,285,671
04/08/2015 35.75 35.92 35.43 35.82 3,282,902
04/07/2015 36.07 36.16 35.77 35.805 3,231,627
04/06/2015 35.36 36.14 35.21 36.03 2,686,874
04/02/2015 35.32 35.93 35.14 35.625 4,376,085
04/01/2015 35.4 35.43 34.94 35.27 2,787,781
03/31/2015 35.34 35.7 35.06 35.46 2,945,028
03/30/2015 35.22 35.44 35.01 35.38 3,443,522
03/27/2015 35.64 35.64 34.975 35.1 4,975,924
03/26/2015 35.43 35.68 35.26 35.55 5,171,059
03/25/2015 35.79 36.09 35.61 35.745 4,567,267
03/24/2015 36.74 36.79 35.83 35.85 6,218,676
03/23/2015 36.52 36.84 36.42 36.635 3,895,709
03/20/2015 36.9 37.5 36.7 37.32 3,993,298
03/19/2015 37.28 37.42 36.64 36.7 3,773,787
03/18/2015 36.78 37.5599 36.53 37.3 3,277,144
03/17/2015 37.11 37.4 36.74 36.78 2,189,758
03/16/2015 36.97 37.17 36.69 37.16 2,109,504
03/13/2015 37.21 37.44 36.46 36.815 3,875,259
03/12/2015 37.71 38.86 37.22 37.405 4,017,602
03/11/2015 37.87 38.11 37.585 37.815 2,390,544
03/10/2015 38.15 38.26 37.93 37.94 4,051,813
03/09/2015 38.21 38.49 38.05 38.44 3,176,150
03/06/2015 38.4 38.76 38.1 38.2 2,471,887
03/05/2015 37.82 38.6 37.72 38.545 2,793,961
03/04/2015 37.94 38.14 37.55 37.8 3,993,925
03/03/2015 38.36 38.56 37.91 38.03 2,883,837
03/02/2015 38.29 38.93 38.25 38.58 2,182,035
02/27/2015 38.72 38.93 38.39 38.65 2,851,830
02/26/2015 38.65 39.14 38.491 38.65 2,912,952
02/25/2015 38.66 38.78 38.52 38.62 2,136,761
02/24/2015 38.59 38.74 38.11 38.57 3,157,172
02/23/2015 38.19 38.51 37.8001 38.51 2,575,504
02/20/2015 37.9 38.32 37.63 38.2 4,000,926
02/19/2015 37.78 38.06 37.72 37.845 2,765,573
02/18/2015 37.88 38.23 37.64 37.8 3,111,365
02/17/2015 38.06 38.19 37.18 37.79 4,573,256
02/13/2015 37.12 38.41 36.99 38.22 5,255,008
02/12/2015 36.23 37.28 35.88 36.895 14,347,330
02/11/2015 39.22 39.9 39.12 39.79 3,244,094
02/10/2015 39.16 39.46 38.59 39.435 1,953,038
02/09/2015 38.86 39.09 38.7 38.85 1,606,299
02/06/2015 38.91 39.37 38.45 38.87 1,949,529
02/05/2015 38.99 39.14 38.5 38.79 2,028,247
02/04/2015 39.06 39.34 38.7801 38.92 2,634,445
02/03/2015 38.38 39.29 38.23 39.26 2,279,103
02/02/2015 37.8 38.35 37.46 38.29 2,208,338
01/30/2015 37.8 38.36 37.54 37.8 3,105,405
01/29/2015 37.83 38.47 37.69 38.06 3,773,758
01/28/2015 38.45 38.77 37.895 38.005 3,044,812
01/27/2015 38.31 38.77 37.95 38.07 2,203,653
01/26/2015 39.16 39.19 38.41 38.9 2,353,216
01/23/2015 39.7 39.74 39.23 39.48 1,990,737
01/22/2015 38.33 39.68 38.3 39.66 2,378,596
01/21/2015 38.3 38.71 38.14 38.51 1,911,838
01/20/2015 38.89 39.095 38.25 38.53 1,860,569
01/16/2015 38.42 38.78 38.28 38.75 1,944,265
01/15/2015 38.9 38.9 38.23 38.455 3,159,078
01/14/2015 38.94 39.14 38.52 38.89 2,960,072
01/13/2015 39.38 40.42 38.86 39.315 4,002,761
01/12/2015 40.77 40.86 39.64 39.87 2,332,756
01/09/2015 40.45 40.89 40.09 40.645 1,543,577
01/08/2015 39.92 40.89 39.88 40.55 1,959,947
01/07/2015 39.78 39.87 39.43 39.73 1,716,439
01/06/2015 40.05 40.33 39.52 39.685 3,367,733
01/05/2015 41.2 41.37 39.905 40.05 2,802,177
01/02/2015 41.68 41.789 41.02 41.46 2,059,263
12/31/2014 41.56 41.81 41.12 41.45 2,385,366
12/30/2014 41.99 42.21 41.48 41.56 1,548,657
12/29/2014 42.41 42.53 41.98 41.99 1,574,295
12/26/2014 42.91 42.91 42.51 42.55 863,833
12/24/2014 42.99 43.1 42.73 42.81 664,508
12/23/2014 43.01 43.3171 42.83 42.835 1,625,462
12/22/2014 42.94 43.05 42.06 42.94 1,371,943
12/19/2014 42.44 43.46 42.31 42.94 5,755,265
12/18/2014 41.48 42.77 41.01 42.72 3,754,239
12/17/2014 40.36 40.98 40.23 40.85 2,966,478
12/16/2014 40.65 41.14 40.18 40.65 3,470,304
12/15/2014 40.84 41.29 40.33 40.7 3,189,393
12/12/2014 41.68 41.7557 40.66 40.695 2,713,640
12/11/2014 41.97 42.591 41.89 42.19 2,112,676
12/10/2014 42.51 42.845 41.78 41.89 2,754,084
12/09/2014 42.58 42.93 42.29 42.72 1,948,555
12/08/2014 42.99 43.28 42.445 42.62 1,926,099
12/05/2014 43.3 43.58 43.08 43.405 2,584,048
12/04/2014 43.02 43.3 42.81 43.29 2,106,453
12/03/2014 42.1 43.17 42 43.14 2,426,431
12/02/2014 41.69 42.25 41.51 42.02 1,957,655
12/01/2014 42.06 42.27 41.75 41.98 3,419,938
11/28/2014 42.81 42.9 42.42 42.55 1,130,003
11/26/2014 43.02 43.12 42.6 42.7 2,197,910
11/25/2014 42.63 43.1699 42.4575 43.08 2,514,045
11/24/2014 42.41 42.66 42.22 42.63 1,738,004
11/21/2014 42.6 42.6 42.28 42.31 2,867,229
11/20/2014 41.67 42.23 41.61 42.2 2,592,516
11/19/2014 41.94 41.97 41.49 41.81 3,696,829
11/18/2014 42.2 42.2 41.8401 41.89 2,139,656
11/17/2014 42.1 42.32 41.73 42.23 2,327,867
11/14/2014 41.18 42.57 41.09 42.27 4,439,544
11/13/2014 40.53 41.91 40.38 41.085 9,249,111
11/12/2014 42.46 42.48 42 42.31 4,302,597
11/11/2014 42.22 42.44 41.98 42.27 2,200,682
11/10/2014 42.28 42.47 41.895 42.15 3,256,594
11/07/2014 42.88 43.24 42.2 42.3 3,620,811
11/06/2014 43.2 43.67 42.95 43.17 2,082,987
11/05/2014 43.15 43.24 42.57 43.2 1,906,908
11/04/2014 42.89 43.43 42.83 43.02 1,504,838
11/03/2014 42.8 43.45 42.61 43.07 2,224,151
10/31/2014 42.74 42.86 42.44 42.8 2,772,975
10/30/2014 41.22 42.21 41.22 42.11 1,831,102
10/29/2014 41.55 42.09 41.35 41.38 2,780,600
10/28/2014 40.93 41.5 40.795 41.5 2,351,378
10/27/2014 40.58 40.95 40.35 40.55 1,668,759
10/24/2014 40.46 40.74 39.92 40.72 1,981,378
10/23/2014 40.11 40.68 39.78 40.3 2,377,931
10/22/2014 39.32 40.25 39.27 39.66 3,225,939
10/21/2014 38.71 39.35 38.63 39.27 2,492,491
10/20/2014 38.25 38.6 37.44 38.54 4,809,747
10/17/2014 38.67 39.37 38.62 38.82 2,955,692
10/16/2014 37.98 39.32 37.76 38.4 3,313,631
10/15/2014 37.95 38.95 37.735 38.81 4,422,499
10/14/2014 38.43 38.85 38.21 38.53 3,990,367
10/13/2014 38.79 39.09 38.21 38.22 2,649,095
10/10/2014 39.43 39.89 38.9 38.91 3,089,747
10/09/2014 40.18 40.52 39.54 39.57 2,402,007
10/08/2014 39.82 40.31 39.45 40.24 3,225,245
10/07/2014 40.66 40.87 39.71 39.845 4,328,401
10/06/2014 41.56 41.68 40.98 40.99 2,494,230
10/03/2014 41.49 41.86 41.29 41.57 1,589,102
10/02/2014 41.31 41.55 40.7 41.38 1,974,829
10/01/2014 42.62 42.68 41.27 41.33 4,384,776
09/30/2014 42.6 43.09 42.57 42.96 3,608,612
09/29/2014 41.92 42.53 41.8841 42.44 2,796,392
09/26/2014 42.51 42.51 41.88 42.17 3,401,447
09/25/2014 43.24 43.32 42.16 42.17 3,159,504
09/24/2014 43.09 43.48 42.98 43.375 2,563,512
09/23/2014 43.39 43.39 42.96 43.07 2,893,212
09/22/2014 42.99 43.25 42.86 43 3,025,110
09/19/2014 43.6 43.75 42.85 43 5,898,811
09/18/2014 43.18 43.65 43.07 43.4 2,131,263
09/17/2014 42.85 43.25 42.81 43.045 1,916,322
09/16/2014 42.84 43.1 42.61 42.97 2,759,064
09/15/2014 42.51 43.12 42.51 42.865 3,954,130
09/12/2014 42.26 42.51 42.18 42.5 2,116,142
09/11/2014 42.05 42.48 42 42.465 1,385,042
09/10/2014 42.2 42.5 42.005 42.15 2,304,687
09/09/2014 42.25 42.42 41.93 42.04 2,416,172
09/08/2014 42.06 42.2 41.91 42.16 2,843,530
09/05/2014 41.95 42.23 41.81 42.21 2,380,004
09/04/2014 42.1 42.45 41.91 41.91 3,338,705
09/03/2014 42.08 42.29 41.99 42.095 2,215,870
09/02/2014 42.1 42.325 41.93 42.04 2,673,288
08/29/2014 42.06 42.165 41.675 42.16 2,336,844
08/28/2014 41.48 42.07 41.42 41.99 2,946,067
08/27/2014 41.58 41.6931 41.3 41.56 1,850,617
08/26/2014 41.15 41.69 41.1 41.42 2,628,025
08/25/2014 41.25 41.586 41.03 41.19 2,199,091
08/22/2014 40.98 41.15 40.9 41 2,558,376
08/21/2014 40.91 41.15 40.735 40.92 1,804,992
08/20/2014 40.87 41.137 40.74 40.965 2,317,639
08/19/2014 41.08 41.25 40.775 40.83 3,268,279
08/18/2014 41.36 41.62 40.99 41.11 3,323,566
08/15/2014 41.37 41.675 40.88 41.36 5,253,178
08/14/2014 40 41.48 39.5 41.35 11,062,670
08/13/2014 39.31 39.49 39.05 39.3 3,713,782
08/12/2014 39.21 39.43 38.97 39.29 3,234,379
08/11/2014 39.21 39.45 38.81 39.32 3,045,763
08/08/2014 38.37 39.06 38.37 39 2,995,094
08/07/2014 39.11 39.36 38.255 38.44 3,220,512
08/06/2014 38.47 38.99 38.39 38.8 2,448,492
08/05/2014 38.65 39.33 38.47 38.66 3,318,396
08/04/2014 38.47 38.92 38.3201 38.76 3,360,718
08/01/2014 38.76 38.8 38.18 38.54 3,197,103
07/31/2014 38.17 39.06 38.17 38.84 4,899,114
07/30/2014 38.76 39.3 38.69 39.12 3,623,745
07/29/2014 38.57 38.78 38.43 38.58 3,429,106
07/28/2014 37.9 38.58 37.8 38.55 3,695,497
07/25/2014 38.07 38.18 37.97 38.13 2,348,964
07/24/2014 37.89 38.205 37.8 38.12 2,640,024
07/23/2014 37.62 37.99 37.39 37.93 3,857,482
07/22/2014 37.34 37.82 37.16 37.76 2,947,670
07/21/2014 36.88 37.24 36.8 37.09 2,407,209
07/18/2014 36.83 36.94 36.57 36.92 3,135,218
07/17/2014 36.55 37.07 36.36 36.7 3,910,437
07/16/2014 36.68 37 36.54 36.88 4,226,167
07/15/2014 36.35 36.84 36.35 36.68 2,806,640
07/14/2014 37.25 37.29 36.225 36.38 3,495,952
07/11/2014 36.67 37.13 36.6 37.13 2,782,602
07/10/2014 36.19 37.01 36.03 36.64 3,200,936
07/09/2014 37.02 37.1299 36.385 36.49 2,928,955
07/08/2014 37.06 37.21 36.46 36.73 4,717,220
07/07/2014 37.8 37.83 37.02 37.22 4,281,049
07/03/2014 37.17 37.91 37.0505 37.83 3,325,177
07/02/2014 36.66 37.11 36.55 37.11 2,685,147
07/01/2014 36.65 36.71 36.34 36.61 4,563,658
06/30/2014 36.49 37.19 36.36 36.52 7,268,338
06/27/2014 35.68 35.82 35.35 35.48 6,107,516
06/26/2014 35.92 36.04 35.59 35.78 2,360,035
06/25/2014 36.05 36.17 35.52 36 3,232,367
06/24/2014 35.84 36.97 35.46 36.09 5,179,182
06/23/2014 35.95 36.1 35.33 35.85 2,596,836
06/20/2014 36.5 36.5 35.59 35.79 3,532,845
06/19/2014 36.4 36.59 35.86 36.23 2,949,678
06/18/2014 35.85 36.58 35.66 36.47 4,019,538
06/17/2014 35.64 35.83 35.48 35.71 2,306,241
06/16/2014 35.51 36.04 35.46 35.68 2,176,963
06/13/2014 35.59 35.92 35.37 35.66 2,551,247
06/12/2014 35.74 35.77 35.47 35.53 2,574,394
06/11/2014 35.88 35.99 35.62 35.94 1,941,972
06/10/2014 35.86 35.88 35.545 35.86 2,578,716
06/09/2014 35.81 36.096 35.43 35.74 4,678,785
06/06/2014 36.39 36.4 35.77 35.83 3,941,869
06/05/2014 36.22 36.35 35.97 36.12 4,118,238
06/04/2014 36.42 36.5 36.09 36.26 3,091,193
06/03/2014 37.31 37.41 36.34 36.59 4,817,161
06/02/2014 36.19 37.69 36.19 37.51 5,457,853
05/30/2014 37.01 37.11 36.68 37.01 4,353,707
05/29/2014 37 37.17 36.645 37.05 3,562,181
05/28/2014 36.58 36.98 36.2701 36.84 5,288,536
05/27/2014 35.86 36.635 35.729 36.63 4,492,114
05/23/2014 36.34 36.44 35.16 35.76 8,483,394
05/22/2014 34.83 36.67 34.82 36.16 10,435,910
05/21/2014 34.13 34.63 34.02 34.49 4,634,975
05/20/2014 34.07 34.25 33.66 33.95 4,338,750
05/19/2014 33.63 34.38 33.63 34.29 4,561,617
05/16/2014 34.61 34.86 33.41 33.715 7,406,105
05/15/2014 34.53 34.78 33.99 34.701 5,306,427
05/14/2014 34.57 35 34.4 34.57 3,840,610
05/13/2014 33.81 34.88 33.63 34.8 5,941,924
05/12/2014 33.72 34.05 33.385 33.59 4,886,830
05/09/2014 33.87 34.24 33.58 34.19 3,104,515
05/08/2014 33.67 34.21 33.49 33.84 3,978,085
05/07/2014 34.37 34.6 33.34 33.7 7,316,509
05/06/2014 35.67 35.67 34.869 34.98 3,536,366
05/05/2014 35.53 35.87 35.26 35.84 1,912,892
05/02/2014 35.68 35.895 35.26 35.54 2,138,296
05/01/2014 35.69 36.28 35.32 35.54 2,965,043
04/30/2014 35.28 35.72 35.1 35.61 2,583,950
04/29/2014 35.38 35.63 35.21 35.42 2,663,288
04/28/2014 35.17 35.4 34.21 35.16 3,622,502
04/25/2014 35.59 35.59 34.95 35 2,260,751
04/24/2014 36.28 36.48 35.585 35.62 6,516,009
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?