$35.90 +0.44 (%) Netscout Systems Inc - NASDAQ

Jan. 30, 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
1/30/201535.2336.9435.0035.90383,480
1/29/201535.1035.5134.6335.46245,997
1/28/201535.5135.8235.0035.15258,121
1/27/201534.8035.5634.3135.16272,941
1/26/201534.9835.7334.3435.35221,976
1/23/201534.5635.0033.7234.92384,399
1/22/201538.3038.3033.6734.901,079,817
1/21/201534.4934.4933.5333.56484,349
1/20/201534.8435.3333.8334.50174,810
1/16/201533.7234.7733.7234.72168,387
1/15/201534.6334.6633.6633.82154,186
1/14/201534.2834.8233.6134.40187,928
1/13/201534.8135.2734.0134.67321,427
1/12/201534.8735.0734.3334.44272,846
1/9/201535.1635.4534.7634.79207,706
1/8/201535.5335.9835.0935.13300,020
1/7/201534.4735.1533.8535.14318,478
1/6/201535.7636.1634.2034.23260,016
1/5/201535.8536.5235.4335.65165,431
1/2/201536.8737.1235.8336.21135,872
12/31/201436.7537.0736.1236.54254,903
12/30/201436.7737.0136.3936.70127,726
12/29/201436.8837.0136.3436.85180,187
12/26/201437.2137.2636.7736.97128,284
12/24/201436.9637.1736.6037.00188,640
12/23/201437.5237.6336.7436.91259,185
12/22/201437.2737.4836.7237.23153,403
12/19/201436.7037.4036.4337.24752,529
12/18/201436.6936.9836.2536.60305,297
12/17/201434.8536.2434.3936.22366,584
12/16/201435.1135.6634.4434.67379,474
12/15/201436.1536.4235.0835.18187,665
12/12/201436.1936.7535.3735.79398,863
12/11/201436.7337.5736.3436.76307,743
12/10/201437.6937.9536.3036.51363,037
12/9/201437.1538.1836.1837.90382,946
12/8/201437.3238.3236.9937.22420,689
12/5/201437.1737.7537.0037.31431,393
12/4/201438.4838.4837.0737.242,343,224
12/3/201438.1938.6337.5738.48251,064
12/2/201437.7938.5437.4438.16295,852
12/1/201438.1438.1437.0037.82228,783
11/28/201438.7539.1138.0038.1595,106
11/26/201438.5538.8437.9438.72330,639
11/25/201439.0039.0638.3238.50205,223
11/24/201438.2239.1238.0139.02188,065
11/21/201438.4538.6237.9238.09142,767
11/20/201437.2737.8737.0037.87194,289
11/19/201438.6238.6237.2737.36210,944
11/18/201437.7439.3637.7138.84397,738
11/17/201438.3638.6137.2837.502,243,370
11/14/201437.4338.7137.1338.53240,985
11/13/201438.3738.3737.0437.51179,575
11/12/201437.6438.3737.3038.22188,391
11/11/201437.7437.9537.0537.82174,474
11/10/201438.1138.5637.4537.61196,690
11/7/201437.9638.2937.4238.24157,660
11/6/201437.6038.0137.3037.95186,411
11/5/201437.5037.9237.2237.63287,156
11/4/201437.2637.6136.9137.34267,919
11/3/201436.8037.5036.6137.31298,855
10/31/201437.0037.1936.2136.86345,655
10/30/201435.3636.2835.1136.04243,591
10/29/201436.4736.7735.3235.38368,735
10/28/201435.3336.5335.2236.48285,774
10/27/201434.9835.4734.8635.28244,693
10/24/201435.1435.3734.9435.23346,215
10/23/201434.7035.2534.4735.08303,579
10/22/201434.3034.9734.0934.12318,991
10/21/201434.4234.9434.1034.34423,543
10/20/201433.9435.0633.5034.21532,299
10/17/201432.0734.0031.6233.84784,059
10/16/201433.0034.3531.5931.901,098,539
10/15/201432.8934.1132.3133.961,243,788
10/14/201438.5638.5833.0233.522,357,379
10/13/201443.5146.1338.7839.161,418,027
10/10/201443.5144.0341.8441.91275,975
10/9/201444.2044.9343.5743.74170,084
10/8/201443.3144.5843.3144.21511,671
10/7/201445.6745.6743.2743.31408,572
10/6/201445.5346.1745.1245.88231,985
10/3/201445.4045.7144.8745.36371,726
10/2/201444.2745.0344.0244.77188,529
10/1/201445.7245.9744.3844.39222,135
9/30/201446.5346.6145.7945.80233,334
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center