Advertisement
U.S. markets closed

NetScout Systems, Inc. (NTCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
20.83-1.59 (-7.09%)
At close: 04:00PM EDT
21.34 +0.51 (+2.45%)
After hours: 06:35PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.2722.3220.7720.8320.831,440,200
Mar 15, 202423.6524.1522.3522.4222.425,432,900
Mar 14, 202423.8523.8723.2623.7823.781,001,300
Mar 13, 202423.7924.3223.7523.9923.99990,600
Mar 12, 202423.6724.0723.2923.9523.951,061,600
Mar 11, 202422.0623.8321.9323.7323.731,892,000
Mar 08, 202421.6821.8421.5621.7621.76453,500
Mar 07, 202421.3221.6921.2421.5121.51424,300
Mar 06, 202421.4421.5121.2221.2921.29269,900
Mar 05, 202421.3521.6121.3121.3921.39368,700
Mar 04, 202421.5521.6421.3421.5021.50520,300
Mar 01, 202421.5621.7021.0521.5421.54678,000
Feb 29, 202421.5521.7721.5021.6521.65771,800
Feb 28, 202421.6021.6421.3021.3221.32373,600
Feb 27, 202421.6321.7721.4721.7221.72442,800
Feb 26, 202421.6121.8721.4621.5021.50478,200
Feb 23, 202421.3921.8421.1121.6821.68535,700
Feb 22, 202421.1821.5921.1321.5321.53512,800
Feb 21, 202422.0322.0821.0721.2921.29607,800
Feb 20, 202422.0222.2521.9722.0122.01489,600
Feb 16, 202421.9322.4121.6422.2622.26640,300
Feb 15, 202421.6822.2621.2822.0722.071,058,400
Feb 14, 202420.0420.7819.9620.7020.70734,600
Feb 13, 202420.7020.7219.8219.9319.931,013,200
Feb 12, 202421.1921.3221.0221.0921.09520,300
Feb 09, 202420.7421.2320.7020.9620.96430,500
Feb 08, 202420.7820.8420.4220.8020.80447,700
Feb 07, 202421.3921.4420.6320.8020.80547,300
Feb 06, 202420.9121.5220.9121.4221.42589,100
Feb 05, 202421.1721.3020.6821.0021.00500,600
Feb 02, 202421.6621.6621.1521.3921.39402,000
Feb 01, 202421.5021.8421.4821.8421.84494,900
Jan 31, 202421.5021.9621.2721.5121.51628,700
Jan 30, 202422.2322.3021.4221.6021.601,091,700
Jan 29, 202422.3922.6122.0922.3322.33541,800
Jan 26, 202423.1623.1622.2022.4822.481,126,400
Jan 25, 202424.2224.4221.8922.9922.991,141,300
Jan 24, 202422.0222.5421.5921.6821.68956,500
Jan 23, 202422.3922.5221.7721.8921.89638,500
Jan 22, 202421.9422.1621.7422.1022.10545,500
Jan 19, 202422.0322.1921.6321.7321.73688,500
Jan 18, 202421.8522.1021.6121.9621.96458,700
Jan 17, 202421.8321.8321.3921.6621.66502,500
Jan 16, 202422.0922.4622.0222.1322.13729,300
Jan 12, 202422.3722.4422.0422.1422.14412,500
Jan 11, 202422.0522.1521.6822.0722.07484,500
Jan 10, 202421.2222.1121.2022.0922.09810,400
Jan 09, 202421.1121.3220.9521.3021.30762,900
Jan 08, 202420.8621.3820.7221.3021.30583,100
Jan 05, 202420.7020.9620.5120.8820.88635,600
Jan 04, 202421.1521.1520.7520.8520.85666,700
Jan 03, 202421.3521.3520.9520.9620.96532,100
Jan 02, 202421.6721.7321.2921.3921.39695,300
Dec 29, 202322.1822.3721.8721.9521.95389,500
Dec 28, 202322.2922.3622.1122.1522.15292,900
Dec 27, 202322.5322.5922.2722.3022.30399,500
Dec 26, 202322.6322.6322.4022.4922.49246,000
Dec 22, 202322.5822.7522.4322.5122.51445,500
Dec 21, 202322.6022.8122.0922.3822.38545,000
Dec 20, 202322.8023.2122.5322.5422.54645,400
Dec 19, 202322.6522.9122.4522.7322.73519,600
Dec 18, 202322.8522.8522.3622.5122.51583,000
Dec 15, 202322.8222.8922.3922.6722.677,752,400
Dec 14, 202322.1722.5621.9022.4722.471,608,200
Dec 13, 202321.0821.9720.9721.9121.911,197,600
Dec 12, 202321.5521.6620.9021.0421.04537,400
Dec 11, 202321.4521.7021.2921.6021.601,044,400
Dec 08, 202321.4021.7821.1421.4521.45940,500
Dec 07, 202321.0021.4720.9421.3621.36479,600
Dec 06, 202320.6621.1320.6120.9120.91498,200
Dec 05, 202320.6920.7420.3920.5220.52759,800
Dec 04, 202320.4720.8620.3020.7420.74702,700
Dec 01, 202320.0520.5820.0420.5420.54557,500
Nov 30, 202320.3320.4819.9320.0820.08693,200
Nov 29, 202320.2520.5820.2220.3320.33700,500
Nov 28, 202320.3920.4520.1120.1220.12309,600
Nov 27, 202320.5820.6720.3720.3920.39442,700
Nov 24, 202320.5720.7220.3920.7120.71202,800
Nov 22, 202320.5020.6020.3720.4620.46236,300
Nov 21, 202320.6220.6720.3920.4020.40407,900
Nov 20, 202320.3820.8120.2320.6820.68483,300
Nov 17, 202320.0820.4320.0820.2620.26889,600
Nov 16, 202320.6820.6819.7419.8819.88584,600
Nov 15, 202321.1021.3920.7320.7920.79482,700
Nov 14, 202320.4821.1620.4021.1221.12609,400
Nov 13, 202320.3120.4620.0920.1020.10406,100
Nov 10, 202320.2120.6120.0720.4420.44555,000
Nov 09, 202320.7920.7920.2220.2420.24448,300
Nov 08, 202321.1221.1320.5020.6620.66456,800
Nov 07, 202321.3621.7821.0921.1321.13612,000
Nov 06, 202321.5821.6321.3421.4821.48495,800
Nov 03, 202322.1422.1421.3621.6821.68568,800
Nov 02, 202322.4022.5021.3721.7621.76500,300
Nov 01, 202321.7221.9621.7121.7821.78462,200
Oct 31, 202321.8522.1021.8021.8321.83596,500
Oct 30, 202322.3322.3321.5821.7721.77427,400
Oct 27, 202322.4022.4021.9522.1622.16407,700
Oct 26, 202322.4422.6722.2822.4022.40422,000
Oct 25, 202322.0622.6922.0622.2722.27511,700
Oct 24, 202321.9522.1521.8022.1422.14453,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...