$44.63 -1.17 (%) Netscout Systems Inc - NASDAQ

Oct. 1, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTCT historical data

Date Open High Low Close Volume
9/30/201446.5346.6145.7945.80205,177
9/29/201446.0646.4745.9646.47135,198
9/26/201444.8746.5744.7646.44214,327
9/25/201445.1445.3644.2844.61169,391
9/24/201445.1445.3844.6045.18224,962
9/23/201445.7445.9044.9344.94178,699
9/22/201445.6545.9945.1145.83162,634
9/19/201446.1647.6445.3745.75223,928
9/18/201446.3146.5845.9246.10216,671
9/17/201445.7946.5145.6146.03182,403
9/16/201444.7546.2344.5745.93191,619
9/15/201446.1246.2344.6944.84182,066
9/12/201447.4747.6845.9946.17275,256
9/11/201447.2047.8246.8747.33118,512
9/10/201446.6048.1346.5447.31280,035
9/9/201446.8047.0346.4446.51193,552
9/8/201446.1847.0146.1647.00143,512
9/5/201445.7046.7645.5246.39103,378
9/4/201446.1046.7545.6945.85122,283
9/3/201446.9047.2545.7946.05223,966
9/2/201445.4246.8943.3746.77189,382
8/29/201445.5046.2045.4146.07146,748
8/28/201445.3845.9145.2245.5186,649
8/27/201445.6846.0545.2645.71146,685
8/26/201445.2045.9845.1645.85143,640
8/25/201445.5545.9745.0945.3983,796
8/22/201445.7446.0445.3145.4198,535
8/21/201445.2545.9844.7145.75116,432
8/20/201445.7246.0945.1245.42156,788
8/19/201445.8946.2044.7345.98232,072
8/18/201444.4745.1244.3945.02251,121
8/15/201444.9345.0043.7644.02253,919
8/14/201444.4344.7044.1444.54166,435
8/13/201443.9344.6443.9344.45194,794
8/12/201443.9744.3343.5143.76266,007
8/11/201444.0444.6143.7644.07142,992
8/8/201443.9444.1943.3043.81168,315
8/7/201443.9444.5143.5243.90126,088
8/6/201443.7744.1243.4543.87179,366
8/5/201443.7544.3643.5243.94233,137
8/4/201442.5344.1042.2844.01325,108
8/1/201442.5743.0841.7342.40235,660
7/31/201444.1144.6042.4842.53312,806
7/30/201444.5444.8044.0244.66183,339
7/29/201444.1544.8844.0344.32189,374
7/28/201443.9044.3543.2744.05188,520
7/25/201443.6044.2643.2243.90180,861
7/24/201443.9644.4543.4543.80165,458
7/23/201443.8544.4443.4943.94240,851
7/22/201443.3544.0043.0743.89288,491
7/21/201442.9343.3642.6743.36135,915
7/18/201442.9643.8642.6843.12280,768
7/17/201445.2546.4042.8843.20694,399
7/16/201443.2443.6542.9543.20343,060
7/15/201443.1243.9742.3442.87269,642
7/14/201443.9944.1943.3343.46251,901
7/11/201443.0643.6842.7443.59171,994
7/10/201441.5643.3541.1542.99300,878
7/9/201442.6342.9742.1442.33337,385
7/8/201443.7444.1142.3742.71320,394
7/7/201444.5545.5243.5443.84218,575
7/3/201444.7345.2544.6844.83157,183
7/2/201444.8745.3044.4244.64179,439
7/1/201444.5145.0744.1844.84242,670
6/30/201443.8144.5443.5044.34259,817
6/27/201442.7143.8742.7143.77240,363
6/26/201443.4343.4342.6042.99144,853
6/25/201443.0143.6542.8743.41200,781
6/24/201442.6143.6042.6143.31264,204
6/23/201442.1342.8542.0142.80178,599
6/20/201442.5142.6141.4842.07410,051
6/19/201442.0642.5341.7642.51169,392
6/18/201441.9641.9641.2541.86150,644
6/17/201440.8941.9940.7041.91223,752
6/16/201440.7041.0540.4540.84181,031
6/13/201441.0341.3440.2640.8397,662
6/12/201441.4241.6940.8740.99164,116
6/11/201441.0841.8641.0541.43162,913
6/10/201441.1141.4840.7741.33134,474
6/9/201440.2941.2539.8241.11284,803
6/6/201440.5940.8840.1240.45224,388
6/5/201439.2340.7439.2340.48236,264
6/4/201438.5739.3938.4339.18177,191
6/3/201438.7338.9738.0438.69307,125
6/2/201438.9739.2438.2938.81214,159
5/30/201439.6839.8238.7238.87188,023
5/29/201439.9440.0039.2539.52239,400
5/28/201440.0240.2339.2339.65270,168
5/27/201440.2840.4039.6939.95276,406
5/23/201439.5240.0139.2539.85159,891
5/22/201440.0940.2139.3539.40239,402
5/21/201438.8939.9238.8239.89293,572
5/20/201438.9639.3338.4438.83300,743
5/19/201438.2739.2138.2739.19172,323
5/16/201437.6438.5837.6138.50232,864
5/15/201437.3237.9736.8137.77285,989
5/14/201437.8838.4837.1037.57243,098
5/13/201439.3340.3538.0238.08372,686
5/12/201438.2239.6638.2239.28359,464
5/9/201437.4638.2137.1938.17212,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center