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 (%)
Mar 30, 2012 20.98 20.98 20.26 20.34 256,192 -0.41(-1.98%)
Mar 29, 2012 20.67 20.95 20.44 20.75 123,351 -0.14(-0.67%)
Mar 28, 2012 21.08 21.43 20.72 20.89 202,520 -0.22(-1.04%)
Mar 27, 2012 21.54 21.54 21.11 21.11 181,515 -0.44(-2.04%)
Mar 26, 2012 21.24 21.77 21.24 21.55 156,470 +0.55(+2.62%)
Mar 23, 2012 20.81 21.13 20.77 21.00 161,542 +0.16(+0.77%)
Mar 22, 2012 20.85 21.18 20.77 20.84 155,343 -0.15(-0.71%)
Mar 21, 2012 20.75 21.34 20.68 20.99 177,835 +0.32(+1.55%)
Mar 20, 2012 20.40 20.85 20.34 20.67 290,740 +0.01(+0.05%)
Mar 19, 2012 20.22 20.72 20.19 20.66 464,009 +0.42(+2.08%)
Mar 16, 2012 20.65 20.66 19.97 20.24 816,076 -0.49(-2.36%)
Mar 15, 2012 21.02 21.07 20.62 20.73 284,632 -0.28(-1.33%)
Mar 14, 2012 21.69 21.91 20.92 21.01 200,497 -0.77(-3.54%)
Mar 13, 2012 21.49 21.82 21.36 21.78 201,167 +0.45(+2.11%)
Mar 12, 2012 21.40 21.62 21.16 21.33 149,897 -0.09(-0.42%)
Mar 09, 2012 20.95 21.59 20.89 21.42 228,838 +0.46(+2.19%)
Mar 08, 2012 20.92 21.16 20.70 20.96 381,804 +0.15(+0.72%)
Mar 07, 2012 20.45 20.91 20.21 20.81 233,671 +0.38(+1.86%)
Mar 06, 2012 20.61 20.63 20.02 20.43 357,017 -0.49(-2.34%)
Mar 05, 2012 20.85 20.98 20.70 20.92 232,241 -0.06(-0.29%)
Mar 02, 2012 21.37 21.49 20.86 20.98 310,389 -0.42(-1.96%)
Mar 01, 2012 21.26 21.62 21.05 21.40 379,253 +0.17(+0.80%)
Feb 29, 2012 21.77 22.27 21.21 21.23 346,890 -0.55(-2.53%)
Feb 28, 2012 22.00 22.36 21.58 21.78 270,644 -0.12(-0.55%)
Feb 27, 2012 22.30 22.49 21.90 21.90 499,462 -0.05(-0.23%)
Feb 24, 2012 22.11 22.25 21.66 21.95 182,060 -0.19(-0.86%)
Feb 23, 2012 21.79 22.38 21.55 22.14 211,092 +0.47(+2.17%)
Feb 22, 2012 21.45 21.80 21.06 21.67 247,283 +0.16(+0.74%)
Feb 21, 2012 21.65 21.83 21.33 21.51 184,289 -0.18(-0.83%)
Feb 17, 2012 21.73 21.96 21.36 21.69 284,551 -0.05(-0.23%)
Feb 16, 2012 20.88 21.75 20.56 21.74 314,273 +0.83(+3.97%)
Feb 15, 2012 21.23 21.41 20.73 20.91 313,964 -0.21(-0.99%)
Feb 14, 2012 20.62 21.14 20.22 21.12 641,362 -0.86(-3.91%)
Feb 13, 2012 21.08 22.06 20.97 21.98 430,213 +0.89(+4.22%)
Feb 10, 2012 21.21 21.24 20.69 21.09 274,131 -0.43(-2.00%)
Feb 09, 2012 21.52 21.78 21.37 21.52 242,425 -0.01(-0.05%)
Feb 08, 2012 21.28 21.73 21.27 21.53 187,427 +0.24(+1.13%)
Feb 07, 2012 21.06 21.41 20.94 21.29 307,824 -0.01(-0.05%)
Feb 06, 2012 20.76 21.43 20.68 21.30 229,350 +0.37(+1.77%)
Feb 03, 2012 21.30 21.30 20.86 20.93 264,436 +0.27(+1.31%)
Feb 02, 2012 20.71 20.85 20.50 20.66 279,806 +0.00(+0.00%)
Feb 01, 2012 20.81 20.81 20.50 20.66 336,257 +0.00(+0.00%)
Jan 31, 2012 20.42 20.73 20.23 20.66 342,031 +0.29(+1.42%)
Jan 30, 2012 20.24 20.70 20.22 20.37 173,194 -0.11(-0.54%)
Jan 27, 2012 20.21 20.87 20.21 20.48 143,352 +0.11(+0.54%)
Jan 26, 2012 20.53 20.70 20.26 20.37 174,786 -0.11(-0.54%)
Jan 25, 2012 20.42 20.61 20.25 20.48 226,106 -0.03(-0.15%)
Jan 24, 2012 20.43 20.73 20.41 20.51 306,684 +0.00(+0.00%)
Jan 23, 2012 20.56 21.28 20.44 20.51 398,713 -0.29(-1.39%)
Jan 20, 2012 20.00 21.55 20.00 20.80 1,180,446 +0.88(+4.42%)
Jan 19, 2012 19.00 20.29 18.38 19.92 1,211,641 +2.87(+16.83%)
Jan 18, 2012 16.47 17.27 16.34 17.05 378,905 +0.57(+3.46%)
Jan 17, 2012 15.84 16.57 15.72 16.48 439,871 +0.08(+0.49%)
Jan 13, 2012 16.34 16.57 16.04 16.40 253,605 -0.10(-0.61%)
Jan 12, 2012 16.51 16.58 16.36 16.50 289,395 +0.05(+0.30%)
Jan 11, 2012 16.69 16.92 16.38 16.45 393,273 -0.31(-1.85%)
Jan 10, 2012 16.71 16.81 16.43 16.76 327,852 +0.27(+1.64%)
Jan 09, 2012 16.82 17.03 16.21 16.49 301,008 -0.24(-1.43%)
Jan 06, 2012 16.77 16.96 16.66 16.73 180,740 -0.08(-0.48%)
Jan 05, 2012 16.78 17.00 16.55 16.81 314,082 -0.04(-0.24%)
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.