Netscout Systems (NQ: NTCT )

37.31 -0.41 (-1.10%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 37.21 37.94 37.21 37.73 120,643 +0.44(+1.18%)
Nov 23, 2022 37.17 37.78 37.17 37.29 207,796 -0.01(-0.03%)
Nov 22, 2022 37.51 37.57 37.02 37.30 230,504 -0.21(-0.56%)
Nov 21, 2022 37.20 37.56 37.01 37.51 401,680 +0.14(+0.37%)
Nov 18, 2022 36.93 37.65 36.67 37.37 499,005 +0.95(+2.61%)
Nov 17, 2022 35.61 36.47 35.54 36.42 304,756 +0.59(+1.65%)
Nov 16, 2022 35.55 36.00 35.34 35.83 352,594 +0.11(+0.31%)
Nov 15, 2022 35.33 35.91 35.25 35.72 527,972 +0.67(+1.91%)
Nov 14, 2022 34.45 35.35 34.36 35.05 523,471 +0.47(+1.36%)
Nov 11, 2022 34.61 34.92 34.27 34.58 395,309 -0.24(-0.69%)
Nov 10, 2022 34.88 35.05 34.47 34.82 454,862 +1.01(+2.99%)
Nov 09, 2022 34.34 34.72 33.56 33.81 655,033 -0.78(-2.25%)
Nov 08, 2022 34.67 35.44 34.37 34.59 640,247 +0.09(+0.26%)
Nov 07, 2022 35.17 35.17 34.32 34.50 696,008 -0.40(-1.15%)
Nov 04, 2022 35.19 35.39 34.36 34.90 530,013 -0.27(-0.77%)
Nov 03, 2022 34.57 35.38 34.49 35.17 480,472 +0.14(+0.40%)
Nov 02, 2022 35.83 36.08 35.03 35.03 734,315 -0.99(-2.75%)
Nov 01, 2022 35.69 36.06 35.45 36.02 518,725 +0.10(+0.28%)
Oct 31, 2022 35.63 36.21 35.47 35.92 404,686 +0.18(+0.50%)
Oct 28, 2022 34.87 35.87 34.78 35.74 415,425 +0.98(+2.82%)
Oct 27, 2022 35.35 36.23 34.70 34.76 574,697 -0.77(-2.15%)
Oct 26, 2022 35.58 36.21 35.46 35.52 526,201 -0.05(-0.15%)
Oct 25, 2022 35.29 36.08 35.19 35.58 474,320 +0.28(+0.79%)
Oct 24, 2022 34.94 35.45 34.69 35.30 350,045 +0.36(+1.03%)
Oct 21, 2022 34.32 35.21 34.25 34.94 765,202 +0.83(+2.43%)
Oct 20, 2022 33.54 34.63 33.54 34.11 495,456 +0.50(+1.49%)
Oct 19, 2022 33.64 33.93 33.29 33.61 418,467 -0.34(-1.00%)
Oct 18, 2022 33.76 34.27 33.54 33.95 384,554 +0.55(+1.65%)
Oct 17, 2022 32.93 33.72 32.93 33.40 774,347 +1.06(+3.28%)
Oct 14, 2022 32.43 32.69 31.80 32.34 364,054 +0.00(+0.00%)
Oct 13, 2022 31.30 32.56 31.03 32.34 593,425 +0.80(+2.54%)
Oct 12, 2022 31.52 31.80 31.34 31.54 284,082 +0.05(+0.16%)
Oct 11, 2022 31.79 31.88 31.12 31.49 410,267 -0.28(-0.88%)
Oct 10, 2022 32.32 32.34 31.64 31.77 528,923 -0.57(-1.76%)
Oct 07, 2022 32.49 32.57 32.00 32.34 509,617 -0.33(-1.01%)
Oct 06, 2022 32.64 33.10 32.55 32.67 456,942 +0.00(+0.00%)
Oct 05, 2022 32.31 32.80 32.16 32.67 299,683 +0.05(+0.15%)
Oct 04, 2022 31.81 32.72 31.81 32.62 536,308 +1.12(+3.56%)
Oct 03, 2022 31.69 31.77 31.39 31.50 489,975 +0.18(+0.57%)
Sep 30, 2022 31.25 31.78 31.25 31.32 809,942 +0.08(+0.26%)
Sep 29, 2022 31.46 31.53 30.90 31.24 377,298 -0.30(-0.95%)
Sep 28, 2022 31.36 31.70 31.28 31.54 589,371 +0.32(+1.02%)
Sep 27, 2022 31.43 31.57 31.02 31.22 451,148 +0.10(+0.32%)
Sep 26, 2022 31.30 31.98 31.11 31.12 549,283 -0.50(-1.58%)
Sep 23, 2022 31.77 31.77 31.24 31.62 512,322 -0.33(-1.03%)
Sep 22, 2022 32.12 32.37 31.93 31.95 510,915 -0.34(-1.05%)
Sep 21, 2022 32.42 32.95 32.26 32.29 555,884 -0.03(-0.09%)
Sep 20, 2022 32.18 32.53 32.03 32.32 475,230 -0.08(-0.25%)
Sep 19, 2022 32.33 32.60 31.77 32.40 545,759 -0.21(-0.64%)
Sep 16, 2022 32.73 33.20 32.16 32.61 6,212,659 -0.22(-0.67%)
Sep 15, 2022 32.73 33.13 32.38 32.83 798,861 -0.18(-0.55%)
Sep 14, 2022 32.65 33.24 32.52 33.01 823,414 +0.36(+1.10%)
Sep 13, 2022 33.12 33.23 32.44 32.65 795,085 -0.95(-2.83%)
Sep 12, 2022 31.04 33.88 31.00 33.60 1,707,126 +2.88(+9.38%)
Sep 09, 2022 30.39 30.91 30.23 30.72 435,909 +0.51(+1.69%)
Sep 08, 2022 29.98 30.39 29.84 30.21 421,442 +0.00(+0.00%)
Sep 07, 2022 29.84 30.30 29.72 30.21 597,048 +0.44(+1.48%)
Sep 06, 2022 30.56 30.70 28.69 29.77 1,307,980 -1.01(-3.28%)
Sep 02, 2022 31.40 31.53 30.56 30.78 540,765 -0.44(-1.41%)
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.