NTAP(NTAP)
NTAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $103.80 | $105.70 | $103.00 | $104.53 | 2.14M |
| 4/16/2026 | $100.74 | $103.92 | $100.11 | $103.68 | 1.96M |
| 4/15/2026 | $99.09 | $100.74 | $98.37 | $100.33 | 1.66M |
| 4/14/2026 | $98.37 | $98.90 | $97.31 | $98.89 | 2.10M |
| 4/13/2026 | $95.83 | $98.57 | $95.06 | $98.40 | 1.65M |
| 4/10/2026 | $96.25 | $96.58 | $95.17 | $95.93 | 2.04M |
| 4/9/2026 | $99.08 | $99.15 | $94.89 | $95.67 | 2.45M |
| 4/8/2026 | $99.39 | $100.61 | $98.34 | $99.47 | 2.26M |
| 4/7/2026 | $100.04 | $100.21 | $95.76 | $97.61 | 2.54M |
| 4/6/2026 | $103.22 | $104.00 | $100.82 | $100.90 | 1.36M |
| 4/2/2026 | $100.66 | $103.63 | $100.24 | $103.35 | 1.39M |
| 4/1/2026 | $102.39 | $103.96 | $100.85 | $102.04 | 1.87M |
| 3/31/2026 | $101.77 | $103.15 | $99.60 | $102.39 | 2.77M |
| 3/30/2026 | $103.48 | $104.23 | $100.46 | $101.18 | 2.38M |
| 3/27/2026 | $103.99 | $104.39 | $101.53 | $102.34 | 1.43M |
| 3/26/2026 | $104.57 | $106.49 | $104.32 | $104.45 | 1.84M |
| 3/25/2026 | $104.67 | $107.41 | $104.26 | $105.50 | 1.75M |
| 3/24/2026 | $100.45 | $104.59 | $100.10 | $104.31 | 2.72M |
| 3/23/2026 | $102.58 | $103.26 | $100.51 | $101.30 | 2.13M |
| 3/20/2026 | $102.75 | $103.19 | $100.15 | $101.11 | 7.69M |
| 3/19/2026 | $100.45 | $104.96 | $100.41 | $103.09 | 2.13M |
| 3/18/2026 | $101.19 | $102.09 | $100.59 | $100.77 | 1.83M |
| 3/17/2026 | $103.05 | $104.01 | $101.87 | $101.92 | 2.07M |
| 3/16/2026 | $100.36 | $102.71 | $99.76 | $102.24 | 2.49M |
| 3/13/2026 | $97.56 | $99.36 | $97.35 | $98.66 | 1.53M |
| 3/12/2026 | $97.15 | $99.67 | $96.79 | $96.93 | 2.07M |
| 3/11/2026 | $97.30 | $98.53 | $96.73 | $97.58 | 2.02M |
| 3/10/2026 | $100.67 | $101.18 | $96.73 | $96.91 | 1.78M |
| 3/9/2026 | $99.11 | $100.73 | $97.68 | $100.61 | 1.86M |
| 3/6/2026 | $100.12 | $101.27 | $98.96 | $101.06 | 1.94M |
| 3/5/2026 | $98.77 | $102.99 | $98.68 | $102.11 | 2.53M |
| 3/4/2026 | $99.13 | $101.05 | $98.29 | $99.55 | 1.39M |
| 3/3/2026 | $97.37 | $99.46 | $95.91 | $98.79 | 2.85M |
| 3/2/2026 | $96.98 | $101.42 | $96.21 | $100.15 | 2.37M |
| 2/27/2026 | $98.66 | $99.61 | $96.01 | $99.03 | 5.11M |
| 2/26/2026 | $103.24 | $103.24 | $99.00 | $99.14 | 3.82M |
| 2/25/2026 | $100.07 | $102.44 | $99.83 | $101.88 | 2.64M |
| 2/24/2026 | $101.23 | $103.17 | $99.80 | $99.87 | 2.47M |
| 2/23/2026 | $100.99 | $102.26 | $99.34 | $100.53 | 2.55M |
| 2/20/2026 | $101.26 | $104.75 | $101.26 | $102.48 | 1.82M |
| 2/19/2026 | $101.00 | $102.30 | $100.54 | $101.60 | 1.67M |
| 2/18/2026 | $100.35 | $102.07 | $98.65 | $101.32 | 1.84M |
| 2/17/2026 | $101.84 | $102.80 | $100.18 | $101.07 | 1.90M |
| 2/13/2026 | $98.63 | $103.21 | $98.63 | $102.42 | 2.20M |
| 2/12/2026 | $101.80 | $103.65 | $97.28 | $98.22 | 3.39M |
| 2/11/2026 | $106.92 | $107.05 | $104.08 | $105.90 | 1.89M |
| 2/10/2026 | $103.45 | $106.15 | $102.94 | $105.64 | 2.66M |
| 2/9/2026 | $102.55 | $104.69 | $101.75 | $103.68 | 1.72M |
| 2/6/2026 | $100.90 | $103.58 | $100.75 | $103.34 | 1.88M |
| 2/5/2026 | $99.02 | $99.91 | $98.14 | $99.59 | 2.43M |
| 2/4/2026 | $95.33 | $101.00 | $95.01 | $100.53 | 3.54M |
| 2/3/2026 | $97.25 | $97.33 | $94.46 | $95.49 | 2.20M |
| 2/2/2026 | $96.05 | $98.25 | $95.52 | $97.46 | 2.68M |
| 1/30/2026 | $98.07 | $98.32 | $95.93 | $96.35 | 4.17M |
| 1/29/2026 | $99.40 | $99.77 | $97.57 | $98.33 | 2.60M |
| 1/28/2026 | $100.26 | $100.58 | $98.89 | $99.33 | 1.95M |
| 1/27/2026 | $99.82 | $100.15 | $97.16 | $99.89 | 2.25M |
| 1/26/2026 | $97.85 | $99.44 | $97.33 | $98.81 | 2.37M |
| 1/23/2026 | $99.15 | $99.15 | $96.46 | $97.42 | 3.27M |
| 1/22/2026 | $97.95 | $99.58 | $97.00 | $99.25 | 2.32M |
| 1/21/2026 | $95.35 | $97.74 | $94.85 | $97.09 | 3.33M |
| 1/20/2026 | $98.42 | $99.52 | $93.69 | $94.11 | 5.23M |