Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTAP.US
108.45-0.95(-0.87%)(czas lokalny: 30.12.2025 16:00)NetApp, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 109.33 | 109.39 | 108.34 | 108.45 | 35 135 | 0 |
| 29.12.2025 | 110.08 | 110.57 | 109.33 | 109.37 | 25 797 | 0 |
| 26.12.2025 | 110.06 | 110.65 | 109.76 | 110.49 | 17 052 | 0 |
| 24.12.2025 | 109.71 | 110.47 | 109.38 | 110.04 | 240 122 | 0 |
| 23.12.2025 | 110.57 | 111.49 | 109.65 | 109.84 | 46 885 | 0 |
| 22.12.2025 | 112.40 | 113.14 | 110.66 | 110.91 | 38 900 | 0 |
| 19.12.2025 | 111.02 | 112.78 | 111.02 | 111.93 | 101 688 | 0 |
| 18.12.2025 | 112.08 | 112.42 | 107.65 | 110.49 | 153 157 | 0 |
| 17.12.2025 | 113.18 | 114.63 | 110.44 | 110.96 | 79 684 | 0 |
| 16.12.2025 | 113.91 | 114.61 | 112.62 | 113.07 | 100 792 | 0 |
| 15.12.2025 | 116.77 | 116.77 | 113.69 | 114.10 | 57 826 | 0 |
| 12.12.2025 | 119.29 | 119.29 | 114.97 | 115.66 | 85 760 | 0 |
| 11.12.2025 | 118.93 | 119.68 | 116.63 | 119.16 | 57 699 | 0 |
| 10.12.2025 | 117.19 | 119.62 | 117.16 | 119.37 | 103 790 | 0 |
| 09.12.2025 | 116.61 | 117.92 | 115.83 | 117.29 | 61 792 | 0 |
| 08.12.2025 | 117.39 | 117.74 | 116.47 | 117.55 | 67 293 | 0 |
| 05.12.2025 | 115.98 | 117.72 | 115.81 | 117.28 | 72 604 | 0 |
| 04.12.2025 | 114.49 | 116.52 | 114.36 | 115.97 | 55 440 | 0 |
| 03.12.2025 | 115.24 | 116.30 | 113.71 | 114.66 | 88 367 | 0 |
| 02.12.2025 | 113.02 | 116.55 | 112.72 | 115.77 | 81 487 | 0 |
| 01.12.2025 | 109.92 | 112.56 | 109.74 | 112.28 | 95 959 | 0 |
| 28.11.2025 | 109.42 | 111.91 | 109.32 | 111.54 | 64 874 | 0 |
| 26.11.2025 | 116.52 | 116.52 | 106.52 | 109.38 | 240 804 | 0 |
| 25.11.2025 | 107.62 | 112.54 | 107.62 | 111.54 | 142 394 | 0 |
| 24.11.2025 | 107.31 | 110.60 | 107.31 | 108.97 | 134 230 | 0 |
| 21.11.2025 | 103.91 | 108.31 | 103.65 | 107.34 | 133 369 | 0 |
| 20.11.2025 | 108.27 | 109.03 | 102.61 | 103.23 | 85 767 | 0 |
| 19.11.2025 | 106.28 | 107.24 | 106.00 | 106.24 | 133 336 | 0 |
| 18.11.2025 | 106.16 | 107.71 | 106.06 | 106.36 | 329 073 | 0 |
| 17.11.2025 | 108.25 | 109.32 | 106.15 | 106.81 | 244 870 | 0 |
| 14.11.2025 | 108.73 | 111.23 | 108.08 | 109.42 | 188 853 | 0 |
| 13.11.2025 | 110.72 | 111.79 | 109.36 | 109.62 | 242 763 | 0 |
| 12.11.2025 | 111.17 | 112.83 | 111.07 | 111.52 | 252 057 | 0 |
| 11.11.2025 | 112.09 | 112.11 | 109.59 | 110.39 | 276 484 | 0 |
| 10.11.2025 | 114.67 | 114.67 | 110.65 | 112.48 | 266 154 | 0 |
| 07.11.2025 | 112.50 | 113.53 | 110.86 | 112.94 | 216 375 | 0 |
| 06.11.2025 | 115.26 | 116.13 | 113.62 | 113.65 | 263 727 | 0 |
| 05.11.2025 | 113.69 | 116.31 | 113.69 | 115.68 | 158 688 | 0 |
| 04.11.2025 | 114.29 | 115.55 | 113.21 | 113.33 | 164 217 | 0 |
| 03.11.2025 | 118.03 | 118.29 | 116.83 | 116.93 | 236 844 | 0 |
| 31.10.2025 | 116.53 | 118.55 | 115.79 | 117.77 | 123 663 | 0 |
| 30.10.2025 | 114.03 | 116.30 | 113.97 | 115.56 | 105 876 | 0 |
| 29.10.2025 | 115.92 | 115.92 | 113.79 | 114.11 | 100 966 | 0 |
| 28.10.2025 | 116.92 | 116.92 | 114.14 | 115.89 | 88 029 | 0 |
| 27.10.2025 | 117.53 | 117.67 | 116.11 | 117.17 | 63 102 | 0 |
| 24.10.2025 | 118.89 | 118.92 | 116.47 | 116.66 | 57 952 | 0 |
| 23.10.2025 | 117.32 | 119.05 | 117.32 | 117.79 | 80 170 | 0 |
| 22.10.2025 | 118.62 | 119.47 | 115.74 | 116.76 | 51 901 | 0 |
| 21.10.2025 | 116.83 | 119.65 | 116.79 | 119.04 | 38 826 | 0 |
| 20.10.2025 | 119.94 | 120.27 | 117.09 | 117.19 | 57 102 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
