$29.70 +0.65 (%) Netscout Systems Inc - NASDAQ

Aug. 23, 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
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
5/9/201622.6723.3122.4422.991,942,670
5/6/201622.6423.1922.1422.611,667,535
5/5/201622.3224.5922.3222.822,664,868
5/4/201621.8522.1321.4622.001,626,714
5/3/201622.1722.2521.8322.02864,119
5/2/201622.2522.5422.0322.451,219,844
4/29/201622.4122.9021.8422.261,002,535
4/28/201622.6022.7822.3522.42695,943
4/27/201622.5422.8222.2622.81853,374
4/26/201622.3922.7922.3122.60772,904
4/25/201622.7422.8622.3222.36778,864
4/22/201622.5822.9422.2722.80836,192
4/21/201622.4022.6122.3222.571,241,760
4/20/201622.4822.5522.0122.35778,708
4/19/201622.6622.8022.1622.34979,703
4/18/201622.4022.8122.0122.53784,113
4/15/201622.9923.1322.2922.58930,129
4/14/201623.0723.2422.7522.97345,604
4/13/201622.3123.1022.3023.03767,962
4/12/201622.7522.7522.0122.16746,234
4/11/201622.8923.3522.7622.90790,662
4/8/201622.5922.8922.5322.81829,472
4/7/201622.4022.5622.0822.44886,692
4/6/201622.2822.6722.1222.57535,125
4/5/201622.3022.4522.1522.31676,215
4/4/201622.6822.9222.3822.55737,219
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center