Netscout Systems (NQ: NTCT )

20.32 -0.18 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.00 37.19 36.21 36.86 345,655 +0.82(+2.28%)
Oct 30, 2014 35.36 36.28 35.11 36.04 243,591 +0.66(+1.87%)
Oct 29, 2014 36.47 36.52 35.32 35.38 368,735 -1.10(-3.02%)
Oct 28, 2014 35.33 36.53 35.22 36.48 285,774 +1.20(+3.40%)
Oct 27, 2014 34.98 35.23 35.23 35.28 244,693 +0.05(+0.14%)
Oct 24, 2014 35.14 35.37 34.94 35.23 346,215 +0.15(+0.43%)
Oct 23, 2014 34.70 35.25 34.47 35.08 303,579 +0.96(+2.81%)
Oct 22, 2014 34.30 34.97 34.09 34.12 318,991 -0.22(-0.64%)
Oct 21, 2014 34.42 34.94 34.10 34.34 423,543 +0.13(+0.38%)
Oct 20, 2014 33.94 35.06 33.62 34.21 532,299 +0.37(+1.09%)
Oct 17, 2014 32.07 34.00 31.62 33.84 784,059 +1.94(+6.08%)
Oct 16, 2014 33.00 34.35 31.74 31.90 1,098,539 -2.06(-6.07%)
Oct 15, 2014 32.89 34.11 32.31 33.96 1,243,788 +0.44(+1.31%)
Oct 14, 2014 38.56 38.58 33.02 33.52 2,357,379 -5.64(-14.40%)
Oct 13, 2014 43.51 46.13 38.78 39.16 1,418,027 -2.75(-6.56%)
Oct 10, 2014 43.51 44.03 41.84 41.91 275,975 -1.83(-4.18%)
Oct 09, 2014 44.20 44.90 43.57 43.74 170,084 -0.47(-1.06%)
Oct 08, 2014 43.31 44.58 43.31 44.21 511,671 +0.90(+2.08%)
Oct 07, 2014 45.67 45.67 43.27 43.31 408,572 -2.57(-5.60%)
Oct 06, 2014 45.53 46.17 45.12 45.88 231,985 +0.52(+1.15%)
Oct 03, 2014 45.40 45.71 44.87 45.36 371,726 +0.59(+1.32%)
Oct 02, 2014 44.27 45.03 44.02 44.77 188,529 +0.38(+0.86%)
Oct 01, 2014 45.72 45.97 44.38 44.39 222,135 -1.41(-3.08%)
Sep 30, 2014 46.53 46.61 45.79 45.80 233,334 -0.67(-1.44%)
Sep 29, 2014 46.06 46.47 45.96 46.47 135,198 +0.03(+0.06%)
Sep 26, 2014 44.87 46.57 44.76 46.44 214,327 +1.83(+4.10%)
Sep 25, 2014 45.14 45.36 44.28 44.61 169,391 -0.57(-1.26%)
Sep 24, 2014 45.14 45.38 44.60 45.18 224,962 +0.24(+0.53%)
Sep 23, 2014 45.74 45.90 44.93 44.94 178,699 -0.89(-1.94%)
Sep 22, 2014 45.65 45.99 45.11 45.83 162,634 +0.08(+0.17%)
Sep 19, 2014 46.16 47.64 45.37 45.75 223,928 -0.35(-0.76%)
Sep 18, 2014 46.31 46.58 45.92 46.10 216,671 +0.07(+0.15%)
Sep 17, 2014 45.79 46.51 45.61 46.03 182,403 +0.10(+0.22%)
Sep 16, 2014 44.75 46.23 44.57 45.93 191,619 +1.09(+2.43%)
Sep 15, 2014 46.12 46.23 44.69 44.84 182,066 -1.33(-2.88%)
Sep 12, 2014 47.47 47.68 45.99 46.17 275,256 -1.16(-2.45%)
Sep 11, 2014 47.20 47.82 46.87 47.33 118,512 +0.02(+0.04%)
Sep 10, 2014 46.60 48.13 46.54 47.31 280,035 +0.80(+1.72%)
Sep 09, 2014 46.80 47.03 46.44 46.51 193,552 -0.49(-1.04%)
Sep 08, 2014 46.18 47.01 46.16 47.00 143,512 +0.61(+1.31%)
Sep 05, 2014 45.70 46.76 45.52 46.39 103,378 +0.54(+1.18%)
Sep 04, 2014 46.10 46.75 45.69 45.85 122,283 -0.20(-0.43%)
Sep 03, 2014 46.90 47.24 45.79 46.05 223,966 -0.72(-1.54%)
Sep 02, 2014 45.42 46.89 43.37 46.77 189,382 +0.70(+1.52%)
Aug 29, 2014 45.50 46.07 46.07 46.07 146,700 +0.56(+1.23%)
Aug 28, 2014 45.38 45.91 45.22 45.51 86,649 -0.20(-0.44%)
Aug 27, 2014 45.68 46.05 45.26 45.71 146,685 -0.14(-0.31%)
Aug 26, 2014 45.20 45.98 45.16 45.85 143,640 +0.46(+1.01%)
Aug 25, 2014 45.55 45.97 45.09 45.39 83,796 -0.02(-0.04%)
Aug 22, 2014 45.74 46.04 45.31 45.41 98,535 -0.34(-0.74%)
Aug 21, 2014 45.25 45.98 44.75 45.75 116,432 +0.33(+0.73%)
Aug 20, 2014 45.72 46.02 45.12 45.42 156,788 -0.56(-1.22%)
Aug 19, 2014 45.89 46.20 44.73 45.98 232,072 +0.96(+2.13%)
Aug 18, 2014 44.47 45.12 44.39 45.02 251,121 +1.00(+2.27%)
Aug 15, 2014 44.93 45.00 43.76 44.02 253,919 -0.52(-1.17%)
Aug 14, 2014 44.43 44.70 44.14 44.54 166,435 +0.09(+0.20%)
Aug 13, 2014 43.93 44.64 43.93 44.45 194,794 +0.69(+1.58%)
Aug 12, 2014 43.97 44.33 43.51 43.76 266,007 -0.31(-0.70%)
Aug 11, 2014 44.04 44.61 43.76 44.07 142,992 +0.26(+0.59%)
Aug 08, 2014 43.94 44.19 43.30 43.81 168,315 -0.09(-0.21%)
Aug 07, 2014 43.94 44.51 43.52 43.90 126,088 +0.03(+0.07%)
Aug 06, 2014 43.77 44.12 43.45 43.87 179,366 -0.07(-0.16%)
Aug 05, 2014 43.75 44.36 43.52 43.94 233,137 -0.07(-0.16%)
Aug 04, 2014 42.53 44.10 42.28 44.01 323,617 +1.61(+3.80%)
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.