NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
20.62
+0.50 (2.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed

NetScout Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202520.6520.9820.4920.6220.622.49%430,544
Apr 22, 202520.0420.2919.8720.1220.121.46%386,800
Apr 21, 202519.7419.8819.5719.8319.83-0.05%509,222
Apr 17, 202520.0320.1319.8319.8419.84-1.05%528,899
Apr 16, 202520.0420.2019.7320.0520.05-0.55%468,902
Apr 15, 202520.0320.4020.0120.1620.160.30%390,247
Apr 14, 202520.5920.6919.8820.1020.10-0.45%457,781
Apr 11, 202519.9320.3419.8120.1920.191.10%477,780
Apr 10, 202519.9620.2719.5819.9719.97-2.63%713,846
Apr 9, 202519.1020.7618.6220.5120.516.66%619,678
Apr 8, 202519.9320.1718.9519.2319.23-0.36%495,365
Apr 7, 202518.8319.9718.1219.3019.30-0.05%658,992
Apr 4, 202519.3219.6918.9119.3119.31-4.31%641,468
Apr 3, 202520.5920.8019.9520.1820.18-6.44%349,521
Apr 2, 202520.9721.6120.9621.5721.571.27%394,635
Apr 1, 202520.8821.3120.8221.3021.301.38%336,606
Mar 31, 202520.9921.2220.8121.0121.01-0.94%438,081
Mar 28, 202521.7221.7821.0221.2121.21-2.44%294,551
Mar 27, 202521.6721.8821.3221.7421.74-0.14%320,552
Mar 26, 202521.8021.9521.6121.7721.770.14%381,715
Mar 25, 202521.8822.0721.7121.7421.74-0.46%342,696
Mar 24, 202521.8322.0421.8021.8421.842.10%343,435
Mar 21, 202521.0921.4221.0221.3921.39-0.23%2,239,095
Mar 20, 202521.3421.7621.3421.4421.44-0.83%384,069
Mar 19, 202521.1921.8121.0521.6221.622.27%428,566
Mar 18, 202520.8621.1620.8521.1421.140.43%354,590
Mar 17, 202520.7321.1520.7221.0521.051.54%352,543
Mar 14, 202520.7020.9020.5120.7320.731.27%442,653
Mar 13, 202520.8520.9520.3520.4720.47-2.20%406,229
Mar 12, 202520.9921.1720.7720.9320.930.48%525,238
Mar 11, 202520.8421.1320.7420.8320.83-0.05%323,621
Mar 10, 202521.0521.1720.7320.8420.84-2.75%514,901
Mar 7, 202521.4521.4821.0821.4321.43-0.23%445,261
Mar 6, 202521.5521.8821.3321.4821.48-1.69%397,348
Mar 5, 202521.5521.9521.4621.8521.851.39%475,041
Mar 4, 202521.5121.8321.3021.5521.55-0.69%415,791
Mar 3, 202522.4522.4821.5521.7021.70-3.51%743,800
Feb 28, 202522.4122.5422.0622.4922.49-0.09%612,619
Feb 27, 202522.9923.1422.4722.5122.51-2.09%409,314
Feb 26, 202523.3323.3422.8022.9922.99-0.91%589,222
Feb 25, 202523.5323.6923.0823.2023.20-1.36%796,128
Feb 24, 202523.8323.8323.3623.5223.52-0.76%424,052
Feb 21, 202524.5724.6723.6623.7023.70-2.47%430,989
Feb 20, 202524.0024.3223.4924.3024.300.50%489,233
Feb 19, 202523.9924.3023.7824.1824.18-418,258
Feb 18, 202524.2524.4223.8924.1824.18-0.17%457,148
Feb 14, 202524.5024.5024.0424.2224.22-1.10%343,735
Feb 13, 202524.2824.5123.7924.4924.491.66%354,664
Feb 12, 202524.2624.4423.9724.0924.09-2.51%332,823
Feb 11, 202524.4424.7724.3524.7124.710.20%315,378