$19.99 -1.01 (%) Netscout Systems Inc - NASDAQ

Feb. 5, 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
2/5/201620.8520.9619.8919.992,099,916
2/4/201621.2521.4220.5321.002,190,488
2/3/201621.1721.4120.8621.213,978,740
2/2/201621.0521.4520.6520.812,169,768
2/1/201621.3121.5020.5320.942,377,456
1/29/201621.4222.2421.2421.553,411,068
1/28/201625.5026.5519.5722.093,978,272
1/27/201627.6928.6127.6628.001,216,174
1/26/201627.2527.8427.1027.81614,269
1/25/201627.2828.1426.9927.11552,860
1/22/201627.3127.5326.7927.37807,274
1/21/201625.7427.3125.5826.901,596,315
1/20/201625.2625.9424.4225.60913,050
1/19/201626.2526.9025.4625.601,075,386
1/15/201625.6126.3325.5326.22607,084
1/14/201626.0126.7125.7826.38501,709
1/13/201626.7126.9025.5425.83540,212
1/12/201627.1227.2526.1826.64598,977
1/11/201627.0827.2426.4126.82446,866
1/8/201627.3627.5626.5326.92744,982
1/7/201628.6329.4727.1727.35734,140
1/6/201629.3929.6728.9529.09499,250
1/5/201630.2730.3829.5829.62352,475
1/4/201630.4130.4129.8030.22543,812
12/31/201531.0831.2930.6430.70459,920
12/30/201531.1531.9631.0031.16390,881
12/29/201531.1831.4830.8531.20264,729
12/28/201531.2031.5630.8230.98286,414
12/24/201530.8631.5830.8631.32185,934
12/23/201530.3231.0030.2430.91388,003
12/22/201529.7830.2829.5630.25337,583
12/21/201529.8330.1629.4729.82447,170
12/18/201529.9130.4229.5129.562,838,428
12/17/201530.6530.6730.0730.08469,559
12/16/201529.8530.5329.7030.50616,370
12/15/201530.7630.8729.8029.85904,035
12/14/201531.0531.2330.3930.57723,606
12/11/201531.1231.7130.4431.06624,265
12/10/201531.8232.2431.7032.02363,906
12/9/201532.1432.4531.6931.81463,283
12/8/201532.6132.6432.2332.35422,625
12/7/201532.9333.4532.6032.87534,408
12/4/201532.7533.1932.7533.12345,560
12/3/201533.7233.7232.4932.76515,902
12/2/201533.5733.8933.2633.61696,856
12/1/201533.2733.6133.0233.55368,781
11/30/201533.4033.7333.0533.10505,911
11/27/201533.0333.4532.7633.29185,650
11/25/201532.5133.1732.2532.92296,781
11/24/201532.6232.8632.2432.52496,687
11/23/201533.2633.4732.6232.69352,453
11/20/201533.1133.7732.9233.34463,284
11/19/201532.6833.1632.6432.90549,579
11/18/201532.4932.8331.7932.801,082,599
11/17/201533.0133.3132.2432.34673,221
11/16/201532.9433.2832.3133.02882,113
11/13/201534.0534.3932.8333.07525,950
11/12/201534.8235.0434.1634.30817,079
11/11/201535.5035.6535.1135.12662,886
11/10/201535.4836.0534.8035.45528,125
11/9/201535.9535.9535.1735.66814,721
11/6/201534.9636.4634.8536.11608,608
11/5/201535.4335.6134.6535.13274,086
11/4/201535.4335.5635.0435.46440,654
11/3/201535.1636.0334.8635.47522,593
11/2/201536.0736.0735.0535.46541,000
10/30/201538.0038.1335.2135.871,689,618
10/29/201540.2840.2837.8837.94805,813
10/28/201537.9539.3037.7239.27718,133
10/27/201538.1238.3137.4637.74398,725
10/26/201538.3638.6937.8838.19371,848
10/23/201538.5238.9138.0638.47382,016
10/22/201537.6838.4337.5038.12411,142
10/21/201538.4838.4837.3037.32253,156
10/20/201538.1038.3237.5538.29293,467
10/19/201538.4038.5537.9738.17227,721
10/16/201539.0239.0238.2238.63238,749
10/15/201538.9339.1038.3238.90422,858
10/14/201538.6339.3338.6338.711,507,515
10/13/201537.7738.7337.7538.67886,491
10/12/201538.3038.3637.6838.02261,757
10/9/201537.7538.3037.5238.17646,364
10/8/201537.2637.7237.0837.55418,463
10/7/201536.5837.3636.4737.34584,417
10/6/201537.1037.4636.3636.48646,369
10/5/201536.4137.3936.4137.10479,487
10/2/201535.0736.1834.7936.15483,692
10/1/201535.3635.9235.0335.39491,039
9/30/201535.3335.8435.0035.37602,626
9/29/201535.6535.9034.8934.93599,335
9/28/201535.9036.2035.2335.60615,626
9/25/201537.2637.3136.0536.16545,825
9/24/201536.7338.3636.2136.74492,743
9/23/201536.9636.9736.7036.90484,581
9/22/201536.9437.3836.4136.77500,772
9/21/201537.0837.5336.9737.26650,958
9/18/201537.5438.1636.7336.834,543,574
9/17/201537.9838.4537.6637.98901,920
9/16/201537.0138.1036.9337.95693,680
9/15/201536.5537.2336.3237.15861,381
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center