Netscout Systems Inc $35.27

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : NTCT  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTCT historical data

Date Open High Low Close Volume
4/22/201434.8235.3634.4135.27154,254
4/21/201434.4834.8834.2334.85147,713
4/17/201434.3734.6234.1434.36235,933
4/16/201434.5034.6034.1034.39118,666
4/15/201434.1634.4133.3034.20184,782
4/14/201434.4735.0333.8934.07141,868
4/11/201434.3234.8233.9334.04187,742
4/10/201435.5935.6534.4134.66216,882
4/9/201435.2535.8134.5035.75477,492
4/8/201435.5335.6834.4135.06381,132
4/7/201436.2336.5435.7235.97284,831
4/4/201437.5837.8435.8136.44274,872
4/3/201437.8337.9437.0337.25104,687
4/2/201437.9238.1837.7237.84174,520
4/1/201437.7438.4337.7437.93140,532
3/31/201437.1737.9836.9937.58221,195
3/28/201437.0337.6536.9437.0193,760
3/27/201436.9537.3036.7737.07224,737
3/26/201437.6337.8136.8736.97229,137
3/25/201437.4237.8736.8637.34171,325
3/24/201437.0437.5236.5437.14352,146
3/21/201437.3037.5336.9137.00250,178
3/20/201437.4237.6037.1737.2877,130
3/19/201437.5437.7937.1737.47132,282
3/18/201437.2837.6437.2037.51190,762
3/17/201437.1437.5936.9137.37188,701
3/14/201437.8338.2736.8637.07325,306
3/13/201438.2338.5637.8438.00366,916
3/12/201437.8338.1837.5438.07122,449
3/11/201438.6039.1038.0538.14151,362
3/10/201438.5338.7038.2038.43192,727
3/7/201438.9438.9838.4238.67205,859
3/6/201438.8338.9638.4738.84193,151
3/5/201438.2438.8037.8338.62250,476
3/4/201438.4138.9938.2738.39505,421
3/3/201437.4938.1337.0437.98289,861
2/28/201438.2838.4537.5937.98444,350
2/27/201437.4438.2237.2038.19197,199
2/26/201437.1337.9337.1337.66263,111
2/25/201437.3637.4236.6137.00204,617
2/24/201437.1737.4137.0337.27205,685
2/21/201437.3937.5636.7937.05269,258
2/20/201436.8837.3036.5737.20231,427
2/19/201436.1537.6636.0336.85501,174
2/18/201436.1536.9635.9436.26325,799
2/14/201436.2636.2935.6536.05322,862
2/13/201435.0536.3535.0436.26296,851
2/12/201435.5035.8735.0235.28202,413
2/11/201435.5836.3835.3335.50255,557
2/10/201434.6836.3634.3535.60399,412
2/7/201434.5735.1434.3434.64237,543
2/6/201434.4334.9334.1434.55220,131
2/5/201434.7134.9934.1034.69180,716
2/4/201434.6635.0434.2034.83231,667
2/3/201435.3235.6034.2934.66320,246
1/31/201434.7435.5434.5435.32221,683
1/30/201435.0835.7834.8335.19193,496
1/29/201435.2235.4934.1934.65254,933
1/28/201434.4635.7033.9035.52292,368
1/27/201435.7136.2434.4334.52328,714
1/24/201436.1437.3834.9235.68824,162
1/23/201434.6936.7033.5736.481,541,990
1/22/201430.9331.9030.9331.90300,383
1/21/201431.0831.3130.6730.83106,670
1/17/201430.9631.1930.6530.90124,831
1/16/201430.9431.5130.8131.10141,784
1/15/201430.5731.7830.5730.88259,183
1/14/201430.0030.3529.8930.28178,558
1/13/201430.0030.1229.6629.79203,929
1/10/201430.0030.1229.3929.96325,238
1/9/201430.1130.1829.6729.91151,431
1/8/201430.3930.3929.5930.08264,230
1/7/201429.5730.4529.5730.35338,050
1/6/201429.2129.6329.0729.53173,418
1/3/201428.9529.4228.9029.1492,474
1/2/201429.3829.5828.6428.84196,201
12/31/201329.5129.7129.4529.59179,447
12/30/201329.5629.8429.4229.49127,317
12/27/201329.6429.8329.3629.57188,218
12/26/201329.6429.7029.3629.4877,396
12/24/201329.6529.7129.3429.5442,258
12/23/201329.4329.7428.9629.60183,155
12/20/201328.8629.2928.7229.16332,053
12/19/201328.6129.1528.6128.71220,067
12/18/201327.5428.6027.4028.56276,884
12/17/201327.4227.6727.2327.49219,722
12/16/201327.9828.2727.5827.71221,856
12/13/201328.1528.4227.7427.89192,534
12/12/201328.2228.3127.7528.00245,240
12/11/201329.0529.0928.0028.22365,577
12/10/201329.1329.3128.7228.93151,176
12/9/201329.7029.7029.1629.27115,365
12/6/201329.6929.9729.4529.71209,614
12/5/201329.4629.7129.1129.33137,830
12/4/201329.4429.7428.9329.54231,176
12/3/201329.7730.1729.2929.49199,987
12/2/201330.4130.4129.5229.86196,731
11/29/201330.1930.5029.9530.43112,650
11/27/201330.4530.4529.6930.04142,431
11/26/201329.5030.4229.2530.38349,545
Trading Center