NETSCOUT SYSTEMS $23.33

down -0.31


22/5/2013 04:22 PM  |  NASDAQ : NTCT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

NTCT historical data

Date Open High Low Close Volume
5/21/2013 23.53 23.74 23.38 23.64 3528
5/20/2013 23.23 23.57 23.17 23.51 2903
5/17/2013 23.23 23.40 23.05 23.35 2292
5/16/2013 23.06 23.41 23.06 23.19 2136
5/15/2013 23.03 23.19 22.95 23.04 1443
5/14/2013 22.62 23.09 22.62 23.09 1643
5/13/2013 22.73 22.86 22.62 22.65 1514
5/10/2013 22.67 22.86 22.55 22.82 2749
5/9/2013 22.65 22.90 22.32 22.66 3596
5/8/2013 22.65 22.83 22.58 22.71 3428
5/7/2013 22.77 22.86 22.60 22.69 2029
5/6/2013 22.64 22.87 22.59 22.81 1063
5/3/2013 22.97 23.37 22.70 22.71 1658
5/2/2013 22.31 22.91 22.30 22.72 1788
5/1/2013 22.66 23.02 22.24 22.24 3232
4/30/2013 22.63 22.89 22.53 22.81 2039
4/29/2013 23.11 23.11 22.62 22.74 1721
4/26/2013 23.62 23.62 22.91 22.98 5437
4/25/2013 22.41 24.34 22.41 23.61 5678
4/24/2013 21.34 22.28 21.33 22.28 2935
4/23/2013 21.75 21.84 21.22 21.47 3021
4/22/2013 22.11 22.11 21.61 21.71 2265
4/19/2013 22.09 22.18 21.85 22.05 1234
4/18/2013 22.38 22.47 22.02 22.10 1429
4/17/2013 22.56 22.79 22.11 22.29 2152
4/16/2013 22.20 22.75 22.01 22.70 2641
4/15/2013 22.19 22.33 21.71 22.02 3711
4/12/2013 22.18 22.44 21.91 22.31 2652
4/11/2013 22.42 22.42 21.96 22.31 3330
4/10/2013 22.05 22.57 21.99 22.50 1619
4/9/2013 22.24 22.24 21.84 22.02 1260
4/8/2013 22.00 22.26 21.49 22.25 2558
4/5/2013 22.95 22.95 21.24 21.90 9030
4/4/2013 22.33 23.53 22.33 23.41 2101
4/3/2013 23.77 23.77 23.31 23.41 1114
4/2/2013 24.04 24.20 23.59 23.73 1746
4/1/2013 24.49 24.68 23.72 24.02 1685
3/28/2013 24.55 24.64 24.32 24.57 2602
3/27/2013 24.07 24.54 23.74 24.53 975
3/26/2013 24.14 24.42 23.99 24.25 1028
3/25/2013 24.60 24.65 23.76 23.99 2831
3/22/2013 24.74 24.79 24.36 24.57 1584
3/21/2013 24.57 24.86 24.54 24.69 1654
3/20/2013 24.65 24.85 24.41 24.76 3029
3/19/2013 25.34 25.55 24.21 24.46 3501
3/18/2013 25.38 25.94 24.96 25.35 1434
3/15/2013 25.68 25.79 25.43 25.64 2717
3/14/2013 25.95 26.13 25.56 25.65 2183
3/13/2013 25.52 25.94 25.44 25.85 1716
3/12/2013 25.62 25.77 25.19 25.45 3831
3/11/2013 25.71 25.84 25.57 25.70 1273
3/8/2013 25.95 25.95 25.63 25.81 1953
3/7/2013 26.03 26.23 25.70 25.75 1912
3/6/2013 26.01 26.30 25.95 26.10 1094
3/5/2013 25.74 26.17 25.74 25.93 1622
3/4/2013 25.64 25.84 25.47 25.69 1619
3/1/2013 25.25 25.89 25.18 25.76 2174
2/28/2013 25.49 25.65 25.37 25.43 1323
2/27/2013 25.32 25.87 25.17 25.48 1925
2/26/2013 25.57 25.80 25.21 25.41 2610
2/25/2013 26.41 26.41 25.37 25.42 2152
2/22/2013 25.66 26.32 25.56 26.30 1660
2/21/2013 26.39 26.40 25.31 25.51 3098
2/20/2013 26.87 26.90 26.32 26.33 2937
2/19/2013 26.49 26.94 26.37 26.93 2827
2/15/2013 26.39 26.55 26.33 26.50 1948
2/14/2013 25.92 26.21 25.73 26.17 1449
2/13/2013 26.05 26.18 25.75 26.04 1781
2/12/2013 25.93 26.15 25.91 26.08 1453
2/11/2013 26.16 26.16 25.53 25.86 1671
2/8/2013 25.93 26.29 25.93 26.05 1225
2/7/2013 26.24 26.38 25.89 25.97 1356
2/6/2013 26.15 26.69 26.14 26.29 3377
2/5/2013 26.05 26.49 25.91 26.18 3190
2/4/2013 26.40 26.95 25.91 26.08 4465
2/1/2013 26.19 26.51 25.99 26.33 2601
1/31/2013 25.67 26.38 25.43 26.03 3039
1/30/2013 25.89 25.89 25.18 25.59 4010
1/29/2013 26.10 26.21 25.71 25.84 3657
1/28/2013 26.70 26.83 26.05 26.19 4225
1/25/2013 26.40 26.74 26.26 26.63 3215
1/24/2013 25.88 26.51 25.72 26.39 5187
1/23/2013 25.45 26.02 25.45 25.94 3073
1/22/2013 25.17 25.62 24.94 25.45 4972
1/18/2013 25.35 25.56 24.25 25.25 10435
1/17/2013 27.41 28.28 25.35 25.65 8419
1/16/2013 26.70 27.47 26.70 27.16 3720
1/15/2013 26.75 26.97 26.60 26.80 3439
1/14/2013 27.40 27.57 26.90 26.96 2427
1/11/2013 27.11 27.47 27.11 27.29 1016
1/10/2013 27.08 27.08 26.47 27.07 1702
1/9/2013 26.78 27.05 26.53 26.98 1592
1/8/2013 25.97 26.76 25.86 26.74 2276
1/7/2013 26.76 27.05 25.94 25.99 3923
1/4/2013 26.45 27.01 26.20 26.95 2118
1/3/2013 26.79 26.91 26.23 26.35 1721
1/2/2013 26.52 26.94 26.33 26.73 3223
12/31/2012 25.66 26.03 25.37 25.99 1730
12/28/2012 25.69 25.94 25.12 25.62 1176
12/27/2012 25.77 25.99 24.20 25.82 2686
Marketplace
Trading Center