$39.88 +0.39 (%) Netscout Systems Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTCT historical data

Date Open High Low Close Volume
7/31/201539.8940.6739.7839.882,756,399
7/30/201536.9940.2036.8439.493,540,320
7/29/201537.1437.5536.9637.391,460,982
7/28/201537.9338.1237.3137.341,872,011
7/27/201537.8637.9937.2937.861,272,843
7/24/201537.6738.4837.2038.0415,047,604
7/23/201539.5940.1936.9237.547,962,023
7/22/201539.1039.4838.9039.282,137,467
7/21/201539.4739.5838.7139.055,365,569
7/20/201540.1840.4539.5139.732,079,986
7/17/201540.1940.3339.7539.872,092,872
7/16/201539.8340.5139.6440.062,760,327
7/15/201538.3940.0538.3439.635,649,082
7/14/201536.6938.3636.6938.3110,442,491
7/13/201536.4236.9536.4236.892,897,407
7/10/201536.3436.5436.1836.261,641,656
7/9/201536.4936.5035.9736.001,751,562
7/8/201536.1636.4835.9136.001,305,708
7/7/201536.2836.6635.7436.481,335,651
7/6/201536.4436.7536.0336.171,217,925
7/2/201536.7536.9036.5436.74686,612
7/1/201536.8537.0036.4136.601,121,638
6/30/201536.7937.1036.4536.67774,896
6/29/201536.5037.4836.2536.441,102,969
6/26/201538.4138.4136.5136.702,080,277
6/25/201538.3638.9738.0038.42469,431
6/24/201538.4838.6438.1638.20382,878
6/23/201538.7738.9938.4138.47564,603
6/22/201538.4638.9738.2938.76672,810
6/19/201538.4538.6038.0938.35551,639
6/18/201537.7638.4137.6438.35580,266
6/17/201538.0938.5837.6737.69598,163
6/16/201537.5438.4437.5138.00251,320
6/15/201537.4937.8437.0437.78373,197
6/12/201538.3038.5637.5237.86504,347
6/11/201538.9639.2938.3538.48327,539
6/10/201539.0839.4338.6039.00409,526
6/9/201539.4039.8438.3838.62537,713
6/8/201540.5240.6139.0439.59628,916
6/5/201539.4240.7039.1340.70375,689
6/4/201539.9040.3039.3139.42439,049
6/3/201539.1240.2539.1039.98402,599
6/2/201540.2040.3039.1339.33965,294
6/1/201540.4740.4739.2040.20745,621
5/29/201540.3440.5839.7540.08217,005
5/28/201540.4440.6840.1640.38409,814
5/27/201540.1540.5539.8740.44289,190
5/26/201540.2740.8039.7840.03215,726
5/22/201540.5040.8440.3540.41176,565
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!