$28.99 -0.59 (%) Netscout Systems Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/201629.5529.6228.9328.99312,470
9/28/201629.1429.6028.8729.58471,091
9/27/201628.3429.1328.2629.11468,797
9/26/201629.0029.1528.4128.48618,107
9/23/201629.4929.7929.1129.12461,711
9/22/201628.9729.5428.7529.42393,543
9/21/201628.5928.8828.3328.69383,371
9/20/201629.3529.3528.4428.45380,161
9/19/201629.3129.8029.0629.21391,039
9/16/201629.4229.4228.8829.111,759,780
9/15/201628.2929.7128.2929.42569,537
9/14/201628.6728.7828.3428.60740,052
9/13/201628.4128.6928.3828.57606,546
9/12/201628.0828.6227.7528.60949,898
9/9/201628.7629.2628.1628.18909,889
9/8/201629.5429.6829.0429.10616,560
9/7/201629.6630.1929.5429.69540,746
9/6/201629.9930.0029.5629.75543,393
9/2/201629.7530.3129.5630.11696,689
9/1/201629.5329.7328.9329.73614,436
8/31/201630.0630.0929.0129.58779,688
8/30/201629.7130.2129.6630.16698,801
8/29/201629.7229.9829.6229.75668,116
8/26/201629.5729.8929.4629.77559,046
8/25/201629.2629.6129.2229.59451,820
8/24/201629.5729.9729.3229.40489,653
8/23/201629.0929.7129.0929.70800,928
8/22/201628.9529.1428.7529.05364,243
8/19/201628.8229.2128.2929.15424,497
8/18/201628.6428.8328.5728.82488,571
8/17/201628.5028.7428.2528.57841,062
8/16/201628.5428.8128.3728.55453,322
8/15/201628.0028.7727.9928.62852,836
8/12/201627.8828.1027.4028.07598,203
8/11/201627.7728.1027.2427.98449,449
8/10/201627.6927.8827.5727.72590,394
8/9/201627.7227.8927.4327.70534,338
8/8/201627.8528.0527.7427.80640,113
8/5/201627.8128.0727.7427.93552,662
8/4/201627.9928.1827.6227.67591,054
8/3/201627.2428.1027.2428.061,304,763
8/2/201627.4827.7527.2527.26853,490
8/1/201627.9328.1927.1927.56947,058
7/29/201627.6328.1527.2827.981,931,480
7/28/201627.0028.3426.7327.471,668,527
7/27/201625.3525.5825.1425.52592,203
7/26/201624.9625.4924.9225.34625,181
7/25/201624.9825.1124.7924.96396,854
7/22/201625.0625.3224.6725.10282,152
7/21/201624.8425.2824.8425.00360,367
7/20/201624.8525.2423.9324.95503,859
7/19/201624.4624.8724.3324.69313,400
7/18/201624.2124.7224.1224.51431,483
7/15/201624.4824.4824.0624.30382,768
7/14/201624.2624.5123.8324.31540,822
7/13/201624.0924.3723.6423.92409,951
7/12/201623.5824.0923.5223.89584,668
7/11/201623.2423.5423.1723.40756,461
7/8/201622.3223.2222.3023.08679,381
7/7/201622.1022.3121.8022.06563,316
7/6/201621.9022.0721.4621.95533,031
7/5/201622.1122.2621.8421.96635,262
7/1/201622.0622.5721.9122.16586,462
6/30/201622.0522.2821.9222.25957,441
6/29/201621.3822.1721.3121.941,028,652
6/28/201621.4021.9120.9921.291,281,308
6/27/201622.9423.7921.3421.462,005,719
6/24/201623.6723.9423.1123.252,932,990
6/23/201624.4024.7624.1624.63509,842
6/22/201624.1824.4224.0424.08578,542
6/21/201624.6624.8724.0024.241,008,510
6/20/201624.4525.0024.4524.611,115,059
6/17/201623.2324.2623.1724.182,647,703
6/16/201623.1023.1922.7623.15637,050
6/15/201623.3923.5323.1523.21563,590
6/14/201623.2323.4522.9223.36852,657
6/13/201623.6924.1123.1723.30962,020
6/10/201624.1924.3023.7923.87718,836
6/9/201624.6724.9524.3624.53536,674
6/8/201624.8125.0624.6824.77895,529
6/7/201624.9225.0424.6624.83897,648
6/6/201624.4424.9724.4424.92775,445
6/3/201624.9525.0924.6324.83817,716
6/2/201624.0825.3324.0825.041,226,941
6/1/201624.1124.3522.8724.19822,545
5/31/201624.0124.6223.5624.262,254,070
5/27/201623.6523.9723.5123.64717,551
5/26/201623.6523.8723.5323.71598,171
5/25/201623.8624.0023.5423.65968,758
5/24/201623.6023.9523.4423.761,252,862
5/23/201623.5423.6923.2523.411,023,980
5/20/201623.0623.7823.0623.661,077,940
5/19/201623.4623.8022.6022.91984,488
5/18/201622.6123.8722.5423.561,191,290
5/17/201623.1023.3422.5522.681,183,935
5/16/201623.4023.4022.5623.10937,211
5/13/201622.8823.2022.7722.87626,783
5/12/201623.3723.4522.7323.00745,232
5/11/201623.4323.8523.2423.28938,678
5/10/201623.0323.7422.8623.411,448,804
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center