Canada markets closed

NetScout Systems, Inc. (NTCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.09-0.17 (-0.84%)
At close: 04:00PM EDT
20.04 -0.05 (-0.25%)
After hours: 05:39PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.5420.6620.0420.0920.09468,327
May 02, 202420.0120.2619.8020.2620.26335,400
May 01, 202419.3520.1119.1219.7819.78463,800
Apr 30, 202419.5519.6819.2219.2619.26537,300
Apr 29, 202420.0220.1219.6819.8019.80251,700
Apr 26, 202419.9820.1419.7519.9019.90262,900
Apr 25, 202419.8420.0019.6119.9019.90458,500
Apr 24, 202419.8120.0419.6019.9719.97578,600
Apr 23, 202419.4920.1119.4820.0020.00436,600
Apr 22, 202419.5619.7719.2519.5419.54383,400
Apr 19, 202419.0719.5319.0219.4319.43698,200
Apr 18, 202419.0219.3818.7719.0719.07378,400
Apr 17, 202419.3219.4418.9218.9418.94428,600
Apr 16, 202419.2119.4019.0719.1719.17403,800
Apr 15, 202419.6519.9919.1819.2719.27576,700
Apr 12, 202420.1820.3719.6119.6819.68321,500
Apr 11, 202419.9720.3919.8220.3120.31266,000
Apr 10, 202420.1820.4819.7319.9619.96357,300
Apr 09, 202420.1720.6720.1320.6620.66275,300
Apr 08, 202420.1820.3220.0020.1820.18420,400
Apr 05, 202420.6320.6319.8820.0020.001,015,400
Apr 04, 202420.8321.2320.5320.6520.65385,000
Apr 03, 202420.8721.0320.6720.7220.72491,700
Apr 02, 202421.5521.6120.8120.9720.97621,500
Apr 01, 202421.7321.9321.6221.8121.81293,300
Mar 28, 202421.8522.0621.7821.8421.84355,600
Mar 27, 202421.6421.8821.5121.8121.81323,400
Mar 26, 202421.6721.7921.4621.4721.47327,600
Mar 25, 202421.3821.6221.3021.6121.61317,000
Mar 22, 202421.6421.7221.3221.3321.33779,500
Mar 21, 202421.7421.7421.2821.6321.63649,700
Mar 20, 202420.8021.7420.7821.6021.601,359,400
Mar 19, 202420.6721.1920.3720.8320.83844,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...