Netscout Systems Inc $44.12

up +0.22


28/7/2014 01:24 PM  |  NASDAQ : NTCT  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTCT historical data

Date Open High Low Close Volume
7/25/201443.6044.2643.2243.90180,861
7/24/201443.9644.4543.4543.80165,458
7/23/201443.8544.4443.4943.94240,851
7/22/201443.3544.0043.0743.89288,491
7/21/201442.9343.3642.6743.36135,915
7/18/201442.9643.8642.6843.12280,768
7/17/201445.2546.4042.8843.20694,399
7/16/201443.2443.6542.9543.20343,060
7/15/201443.1243.9742.3442.87269,642
7/14/201443.9944.1943.3343.46251,901
7/11/201443.0643.6842.7443.59171,994
7/10/201441.5643.3541.1542.99300,878
7/9/201442.6342.9742.1442.33337,385
7/8/201443.7444.1142.3742.71320,394
7/7/201444.5545.5243.5443.84218,575
7/3/201444.7345.2544.6844.83157,183
7/2/201444.8745.3044.4244.64179,439
7/1/201444.5145.0744.1844.84242,670
6/30/201443.8144.5443.5044.34259,817
6/27/201442.7143.8742.7143.77240,363
6/26/201443.4343.4342.6042.99144,853
6/25/201443.0143.6542.8743.41200,781
6/24/201442.6143.6042.6143.31264,204
6/23/201442.1342.8542.0142.80178,599
6/20/201442.5142.6141.4842.07410,051
6/19/201442.0642.5341.7642.51169,392
6/18/201441.9641.9641.2541.86150,644
6/17/201440.8941.9940.7041.91223,752
6/16/201440.7041.0540.4540.84181,031
6/13/201441.0341.3440.2640.8397,662
6/12/201441.4241.6940.8740.99164,116
6/11/201441.0841.8641.0541.43162,913
6/10/201441.1141.4840.7741.33134,474
6/9/201440.2941.2539.8241.11284,803
6/6/201440.5940.8840.1240.45224,388
6/5/201439.2340.7439.2340.48236,264
6/4/201438.5739.3938.4339.18177,191
6/3/201438.7338.9738.0438.69307,125
6/2/201438.9739.2438.2938.81214,159
5/30/201439.6839.8238.7238.87188,023
5/29/201439.9440.0039.2539.52239,400
5/28/201440.0240.2339.2339.65270,168
5/27/201440.2840.4039.6939.95276,406
5/23/201439.5240.0139.2539.85159,891
5/22/201440.0940.2139.3539.40239,402
5/21/201438.8939.9238.8239.89293,572
5/20/201438.9639.3338.4438.83300,743
5/19/201438.2739.2138.2739.19172,323
5/16/201437.6438.5837.6138.50232,864
5/15/201437.3237.9736.8137.77285,989
5/14/201437.8838.4837.1037.57243,098
5/13/201439.3340.3538.0238.08372,686
5/12/201438.2239.6638.2239.28359,464
5/9/201437.4638.2137.1938.17212,374
5/8/201437.7338.5237.3737.70282,497
5/7/201437.8638.6636.9837.87174,918
5/6/201438.2738.7137.8937.91182,105
5/5/201438.1138.6237.6838.41127,021
5/2/201438.2338.8938.1938.37210,591
5/1/201438.7838.9437.7438.27296,907
4/30/201438.0338.9837.7838.96285,924
4/29/201438.7438.7938.1438.27217,908
4/28/201438.6739.3537.8238.59370,742
4/25/201439.7540.0038.4238.44525,258
4/24/201439.9540.9438.0038.70780,414
4/23/201435.0935.9034.4335.75318,069
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
Trading Center