Netscout Systems (NQ: NTCT )

21.84 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.26 12.61 11.98 12.59 232,272 +0.33(+2.69%)
Nov 27, 2009 12.20 12.42 12.05 12.26 135,616 -0.17(-1.37%)
Nov 25, 2009 12.63 12.80 12.41 12.43 92,394 -0.18(-1.43%)
Nov 24, 2009 12.65 12.74 12.45 12.61 134,505 +0.01(+0.08%)
Nov 23, 2009 12.59 12.97 12.55 12.60 129,629 +0.07(+0.56%)
Nov 20, 2009 12.50 12.73 12.36 12.53 137,146 -0.12(-0.95%)
Nov 19, 2009 12.53 12.68 12.37 12.65 207,572 -0.02(-0.16%)
Nov 18, 2009 12.94 12.94 12.46 12.67 150,646 -0.31(-2.39%)
Nov 17, 2009 12.92 13.00 12.60 12.98 132,199 +0.13(+1.01%)
Nov 16, 2009 12.81 12.95 12.61 12.85 159,687 +0.17(+1.34%)
Nov 13, 2009 12.51 12.91 12.35 12.68 129,240 +0.18(+1.44%)
Nov 12, 2009 12.70 12.98 12.43 12.50 137,519 -0.20(-1.57%)
Nov 11, 2009 12.98 13.00 12.69 12.70 173,098 -0.12(-0.94%)
Nov 10, 2009 12.80 12.90 12.66 12.82 237,350 -0.09(-0.70%)
Nov 09, 2009 13.01 13.20 12.86 12.91 137,601 -0.07(-0.54%)
Nov 06, 2009 12.65 13.00 12.40 12.98 192,179 +0.25(+1.96%)
Nov 05, 2009 12.50 12.83 12.40 12.73 155,695 +0.31(+2.50%)
Nov 04, 2009 12.60 12.68 12.37 12.42 202,822 -0.15(-1.19%)
Nov 03, 2009 12.24 12.66 12.21 12.57 378,322 +0.28(+2.28%)
Nov 02, 2009 12.35 12.63 12.22 12.29 289,717 +0.00(+0.00%)
Oct 30, 2009 12.67 12.79 12.29 12.29 264,145 -0.52(-4.06%)
Oct 29, 2009 12.78 12.92 12.62 12.81 222,588 +0.17(+1.34%)
Oct 28, 2009 13.12 13.25 12.60 12.64 283,799 -0.57(-4.31%)
Oct 27, 2009 13.12 13.30 12.80 13.21 316,722 -0.15(-1.12%)
Oct 26, 2009 13.07 13.86 13.06 13.36 969,255 +0.29(+2.22%)
Oct 23, 2009 12.96 13.20 11.75 13.07 981,760 -0.59(-4.32%)
Oct 22, 2009 13.43 13.72 13.18 13.66 480,068 +0.12(+0.89%)
Oct 21, 2009 13.90 14.00 13.19 13.54 594,049 -0.38(-2.73%)
Oct 20, 2009 13.67 14.00 13.64 13.92 230,379 -0.06(-0.43%)
Oct 19, 2009 13.85 14.11 13.56 13.98 128,791 +0.22(+1.60%)
Oct 16, 2009 13.87 13.92 13.52 13.76 232,311 -0.18(-1.29%)
Oct 15, 2009 14.02 14.03 13.81 13.94 185,624 -0.23(-1.62%)
Oct 14, 2009 14.14 14.19 13.69 14.17 277,694 +0.17(+1.21%)
Oct 13, 2009 14.16 14.16 13.85 14.00 181,650 -0.18(-1.27%)
Oct 12, 2009 14.14 14.19 13.85 14.18 211,098 +0.28(+2.01%)
Oct 09, 2009 13.74 13.90 13.49 13.90 247,817 +0.08(+0.58%)
Oct 08, 2009 14.02 14.09 13.81 13.82 302,134 -0.06(-0.43%)
Oct 07, 2009 13.98 14.00 13.72 13.88 164,568 -0.12(-0.86%)
Oct 06, 2009 13.35 14.03 13.30 14.00 569,431 +0.74(+5.58%)
Oct 05, 2009 12.81 13.37 12.81 13.26 251,872 +0.46(+3.59%)
Oct 02, 2009 12.80 13.03 12.73 12.80 165,120 -0.01(-0.08%)
Oct 01, 2009 13.47 13.47 12.74 12.81 363,265 -0.70(-5.18%)
Sep 30, 2009 13.67 13.80 13.27 13.51 356,623 -0.08(-0.59%)
Sep 29, 2009 13.41 13.66 13.39 13.59 271,823 +0.15(+1.12%)
Sep 28, 2009 13.17 13.53 13.06 13.44 255,074 +0.29(+2.21%)
Sep 25, 2009 13.26 13.30 13.10 13.15 333,363 -0.14(-1.05%)
Sep 24, 2009 13.59 13.67 13.08 13.29 771,978 -0.44(-3.20%)
Sep 23, 2009 13.56 13.98 13.44 13.73 4,459,493 +0.27(+2.01%)
Sep 22, 2009 13.55 13.60 13.27 13.46 240,701 +0.06(+0.45%)
Sep 21, 2009 13.20 13.59 13.19 13.40 322,460 +0.12(+0.90%)
Sep 18, 2009 13.28 13.43 13.14 13.28 516,191 +0.05(+0.38%)
Sep 17, 2009 13.42 13.49 13.17 13.23 279,204 -0.17(-1.27%)
Sep 16, 2009 14.13 14.13 13.20 13.40 1,450,723 +0.61(+4.77%)
Sep 15, 2009 12.06 12.94 12.06 12.79 439,636 +0.67(+5.53%)
Sep 14, 2009 11.82 12.12 11.75 12.12 106,516 +0.23(+1.93%)
Sep 11, 2009 11.70 11.95 11.56 11.89 123,687 +0.17(+1.45%)
Sep 10, 2009 11.49 11.83 11.42 11.72 118,204 +0.25(+2.18%)
Sep 09, 2009 11.48 11.77 11.33 11.47 204,354 +0.00(+0.00%)
Sep 08, 2009 11.53 11.53 11.26 11.47 175,415 -0.01(-0.09%)
Sep 04, 2009 11.40 11.50 11.23 11.48 176,618 +0.03(+0.26%)
Sep 03, 2009 11.27 11.51 11.21 11.45 149,776 +0.21(+1.87%)
Sep 02, 2009 11.41 11.47 11.16 11.24 218,275 -0.24(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.