$40.69 -0.02 (%) Netscout Systems Inc - NASDAQ

May. 22, 2015 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTCT historical data

Date Open High Low Close Volume
5/21/201540.8140.9440.4040.71324,265
5/20/201540.5640.6639.9640.65192,328
5/19/201540.6440.6640.1340.35262,193
5/18/201540.1440.8039.7640.80221,175
5/15/201540.9142.7439.8940.15300,567
5/14/201540.9841.3640.4140.94521,764
5/13/201541.3041.8240.3540.84484,724
5/12/201541.5341.8840.8641.13200,881
5/11/201541.5542.3741.5541.68206,568
5/8/201541.2741.9141.2341.72163,237
5/7/201540.8341.2340.4740.94180,986
5/6/201541.0041.5240.1840.99347,855
5/5/201541.6941.6939.3240.96785,157
5/4/201542.9243.2341.6541.71199,943
5/1/201541.3243.0540.8943.05237,165
4/30/201542.2944.0040.7641.10524,329
4/29/201544.0544.1842.6242.95334,940
4/28/201543.8444.5043.2544.19225,669
4/27/201544.2844.6643.5043.66200,766
4/24/201544.7744.8343.5644.15389,835
4/23/201544.8045.5344.2644.61470,129
4/22/201544.3145.0443.8944.88214,763
4/21/201544.5345.1744.2544.44119,277
4/20/201543.6944.6943.6644.41135,702
4/17/201544.3144.6143.2343.48110,752
4/16/201544.9145.1944.5044.75129,745
4/15/201544.5145.2444.1545.07175,607
4/14/201544.0744.5043.5744.38197,094
4/13/201544.1344.1443.5943.88333,463
4/10/201543.9544.2643.6143.96405,069
4/9/201543.7644.1643.1043.69111,703
4/8/201543.3644.1741.4943.74186,810
4/7/201544.0244.1943.0643.18323,191
4/6/201543.3144.3742.8543.92268,196
4/2/201543.4043.8242.8343.66150,175
4/1/201543.8344.5142.9343.29180,989
3/31/201544.1444.4143.3743.85156,133
3/30/201544.0844.7643.8844.30162,479
3/27/201543.6043.9643.0843.86120,697
3/26/201542.8243.7342.4943.60141,796
3/25/201544.2344.7043.0743.07315,090
3/24/201543.7244.5243.5044.21170,632
3/23/201543.7844.0843.5043.67127,682
3/20/201543.2044.0342.9543.98274,385
3/19/201542.5243.1942.4243.03174,449
3/18/201542.0142.3741.5542.34214,716
3/17/201542.0042.4541.7842.08150,218
3/16/201541.9542.5141.7342.27170,576
3/13/201541.9542.1341.1441.78203,613
3/12/201541.3841.9140.9241.91318,532
3/11/201540.8541.1940.3541.16217,669
3/10/201540.9141.2240.7140.86324,016
3/9/201541.9842.3640.7941.41352,504
3/6/201541.7042.4441.5441.82442,147
3/5/201540.3142.0040.1341.97607,430
3/4/201540.4340.6340.1340.34183,828
3/3/201540.7240.8940.2840.59387,471
3/2/201540.3241.0839.6340.98354,485
2/27/201540.0940.6039.9440.32215,231
2/26/201540.1640.5839.8440.22248,730
2/25/201540.3640.3639.3640.28257,309
2/24/201538.8440.2838.7740.24280,859
2/23/201539.1039.2838.5538.92276,834
2/20/201539.1039.4538.6539.13210,119
2/19/201539.0339.4938.6839.09230,377
2/18/201539.2439.3838.7539.27234,505
2/17/201538.9139.4838.6539.21193,310
2/13/201538.4539.3438.2538.98249,710
2/12/201537.7738.5837.4538.41236,307
2/11/201537.1437.7036.8737.35224,189
2/10/201537.3237.5036.7137.31256,829
2/9/201537.0737.5236.9137.12248,701
2/6/201537.6038.1637.0937.35338,032
2/5/201536.8637.8436.3237.62292,493
2/4/201536.2837.1436.2836.82243,017
2/3/201535.9536.8835.9536.55298,036
2/2/201536.1136.1134.9735.81317,365
1/30/201535.2336.9435.0035.90383,480
1/29/201535.1035.5134.6335.46245,997
1/28/201535.5135.8235.0035.15258,121
1/27/201534.8035.5634.3135.16272,941
1/26/201534.9835.7334.3435.35221,976
1/23/201534.5635.0033.7234.92384,399
1/22/201538.3038.3033.6734.901,079,817
1/21/201534.4934.4933.5333.56484,349
1/20/201534.8435.3333.8334.50174,810
1/16/201533.7234.7733.7234.72168,387
1/15/201534.6334.6633.6633.82154,186
1/14/201534.2834.8233.6134.40187,928
1/13/201534.8135.2734.0134.67321,427
1/12/201534.8735.0734.3334.44272,846
1/9/201535.1635.4534.7634.79207,706
1/8/201535.5335.9835.0935.13300,020
1/7/201534.4735.1533.8535.14318,478
1/6/201535.7636.1634.2034.23260,016
1/5/201535.8536.5235.4335.65165,431
1/2/201536.8737.1235.8336.21135,872
12/31/201436.7537.0736.1236.54254,903
12/30/201436.7737.0136.3936.70127,726
12/29/201436.8837.0136.3436.85180,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center