NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
20.35
-0.11 (-0.54%)
Nov 4, 2024, 4:00 PM EST - Market closed
NetScout Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 21.03 | 21.21 | 20.37 | 20.46 | 20.46 | -2.71% | 456,208 |
Oct 31, 2024 | 21.25 | 21.35 | 20.83 | 21.03 | 21.03 | -1.08% | 343,652 |
Oct 30, 2024 | 21.04 | 21.51 | 21.04 | 21.26 | 21.26 | 0.24% | 347,859 |
Oct 29, 2024 | 21.14 | 21.33 | 21.02 | 21.21 | 21.21 | 0.09% | 334,751 |
Oct 28, 2024 | 20.86 | 21.38 | 20.81 | 21.19 | 21.19 | 2.66% | 306,658 |
Oct 25, 2024 | 20.50 | 20.89 | 20.34 | 20.64 | 20.64 | 0.88% | 348,837 |
Oct 24, 2024 | 20.58 | 20.94 | 19.50 | 20.46 | 20.46 | -2.11% | 601,499 |
Oct 23, 2024 | 21.35 | 21.40 | 20.68 | 20.90 | 20.90 | -2.29% | 476,103 |
Oct 22, 2024 | 21.18 | 21.39 | 21.10 | 21.39 | 21.39 | 0.47% | 328,948 |
Oct 21, 2024 | 21.55 | 21.71 | 21.22 | 21.29 | 21.29 | -1.07% | 391,730 |
Oct 18, 2024 | 21.58 | 21.78 | 21.41 | 21.52 | 21.52 | -0.09% | 1,218,922 |
Oct 17, 2024 | 21.76 | 21.82 | 21.41 | 21.54 | 21.54 | -0.74% | 329,830 |
Oct 16, 2024 | 21.79 | 22.06 | 21.41 | 21.70 | 21.70 | 0.70% | 340,688 |
Oct 15, 2024 | 21.54 | 21.87 | 21.40 | 21.55 | 21.55 | - | 430,664 |
Oct 14, 2024 | 21.84 | 21.93 | 21.42 | 21.55 | 21.55 | -0.74% | 333,182 |
Oct 11, 2024 | 21.16 | 21.80 | 21.05 | 21.71 | 21.71 | 3.18% | 279,684 |
Oct 10, 2024 | 20.87 | 21.05 | 20.55 | 21.04 | 21.04 | -0.14% | 295,073 |
Oct 9, 2024 | 20.04 | 21.20 | 19.93 | 21.07 | 21.07 | 4.88% | 320,296 |
Oct 8, 2024 | 20.13 | 20.24 | 19.98 | 20.09 | 20.09 | -0.20% | 380,822 |
Oct 7, 2024 | 20.37 | 20.39 | 20.11 | 20.13 | 20.13 | -2.09% | 340,204 |
Oct 4, 2024 | 20.98 | 21.05 | 20.40 | 20.56 | 20.56 | -0.05% | 315,318 |
Oct 3, 2024 | 21.15 | 21.27 | 20.48 | 20.57 | 20.57 | -3.92% | 316,862 |
Oct 2, 2024 | 21.21 | 21.64 | 21.13 | 21.41 | 21.41 | 0.71% | 279,441 |
Oct 1, 2024 | 21.82 | 21.82 | 21.17 | 21.26 | 21.26 | -2.25% | 326,438 |
Sep 30, 2024 | 21.32 | 21.85 | 21.32 | 21.75 | 21.75 | 1.73% | 512,274 |
Sep 27, 2024 | 21.01 | 21.38 | 20.96 | 21.38 | 21.38 | 2.44% | 392,233 |
Sep 26, 2024 | 21.23 | 21.23 | 20.73 | 20.87 | 20.87 | -0.05% | 350,169 |
Sep 25, 2024 | 21.51 | 21.57 | 20.86 | 20.88 | 20.88 | -3.20% | 619,711 |
Sep 24, 2024 | 21.35 | 21.63 | 21.20 | 21.57 | 21.57 | 1.89% | 527,138 |
Sep 23, 2024 | 21.21 | 21.31 | 20.64 | 21.17 | 21.17 | 0.24% | 543,280 |
Sep 20, 2024 | 21.00 | 21.83 | 20.79 | 21.12 | 21.12 | 0.24% | 3,595,821 |
Sep 19, 2024 | 20.88 | 21.18 | 20.59 | 21.07 | 21.07 | 2.98% | 636,729 |
Sep 18, 2024 | 19.86 | 20.79 | 19.86 | 20.46 | 20.46 | 3.23% | 508,546 |
Sep 17, 2024 | 19.78 | 20.01 | 19.63 | 19.82 | 19.82 | 0.76% | 398,380 |
Sep 16, 2024 | 19.63 | 19.84 | 19.44 | 19.67 | 19.67 | 0.56% | 337,546 |
Sep 13, 2024 | 19.69 | 19.92 | 19.49 | 19.56 | 19.56 | 0.15% | 440,883 |
Sep 12, 2024 | 19.43 | 19.69 | 19.14 | 19.53 | 19.53 | 1.14% | 577,718 |
Sep 11, 2024 | 19.13 | 19.37 | 18.63 | 19.31 | 19.31 | -0.16% | 488,222 |
Sep 10, 2024 | 19.47 | 19.63 | 19.30 | 19.34 | 19.34 | -0.72% | 307,036 |
Sep 9, 2024 | 19.97 | 19.99 | 19.43 | 19.48 | 19.48 | -2.84% | 540,982 |
Sep 6, 2024 | 20.53 | 20.63 | 19.97 | 20.05 | 20.05 | -2.10% | 294,223 |
Sep 5, 2024 | 20.79 | 20.79 | 20.22 | 20.48 | 20.48 | -1.68% | 347,736 |
Sep 4, 2024 | 20.67 | 21.11 | 20.47 | 20.83 | 20.83 | 0.58% | 430,179 |
Sep 3, 2024 | 21.00 | 21.13 | 20.53 | 20.71 | 20.71 | -3.58% | 505,069 |
Aug 30, 2024 | 21.34 | 21.53 | 21.05 | 21.48 | 21.48 | 0.85% | 556,822 |
Aug 29, 2024 | 21.16 | 21.44 | 21.08 | 21.30 | 21.30 | 1.72% | 347,704 |
Aug 28, 2024 | 20.79 | 21.06 | 20.63 | 20.94 | 20.94 | 0.10% | 347,268 |
Aug 27, 2024 | 20.99 | 21.20 | 20.83 | 20.92 | 20.92 | -1.09% | 314,538 |
Aug 26, 2024 | 21.05 | 21.35 | 21.00 | 21.15 | 21.15 | 0.33% | 381,604 |
Aug 23, 2024 | 20.61 | 21.22 | 20.61 | 21.08 | 21.08 | 2.98% | 442,234 |
Aug 22, 2024 | 20.68 | 20.81 | 20.32 | 20.47 | 20.47 | -1.02% | 421,815 |
Aug 21, 2024 | 20.07 | 20.71 | 19.88 | 20.68 | 20.68 | 2.48% | 393,901 |
Aug 20, 2024 | 20.10 | 20.39 | 19.89 | 20.18 | 20.18 | 0.45% | 570,937 |
Aug 19, 2024 | 19.61 | 20.11 | 19.61 | 20.09 | 20.09 | 1.82% | 378,696 |
Aug 16, 2024 | 19.57 | 19.82 | 19.48 | 19.73 | 19.73 | 0.66% | 366,668 |
Aug 15, 2024 | 19.79 | 20.09 | 19.44 | 19.60 | 19.60 | 2.14% | 394,160 |
Aug 14, 2024 | 19.34 | 19.40 | 19.12 | 19.19 | 19.19 | -0.78% | 461,623 |
Aug 13, 2024 | 18.82 | 19.35 | 18.65 | 19.34 | 19.34 | 4.03% | 497,177 |
Aug 12, 2024 | 18.92 | 18.92 | 18.44 | 18.59 | 18.59 | -2.00% | 358,787 |
Aug 9, 2024 | 19.03 | 19.06 | 18.60 | 18.97 | 18.97 | -0.11% | 347,063 |
Aug 8, 2024 | 18.51 | 19.00 | 18.46 | 18.99 | 18.99 | 3.60% | 394,142 |
Aug 7, 2024 | 18.86 | 18.96 | 18.30 | 18.33 | 18.33 | -1.13% | 493,326 |
Aug 6, 2024 | 17.99 | 18.66 | 17.96 | 18.54 | 18.54 | 2.89% | 823,188 |
Aug 5, 2024 | 18.14 | 18.46 | 17.98 | 18.02 | 18.02 | -5.90% | 469,115 |
Aug 2, 2024 | 18.85 | 19.25 | 18.85 | 19.15 | 19.15 | -2.00% | 526,403 |
Aug 1, 2024 | 20.39 | 20.45 | 19.43 | 19.54 | 19.54 | -3.98% | 476,094 |
Jul 31, 2024 | 19.98 | 20.89 | 19.90 | 20.35 | 20.35 | 1.40% | 569,561 |
Jul 30, 2024 | 19.86 | 20.45 | 19.84 | 20.07 | 20.07 | -0.59% | 733,826 |
Jul 29, 2024 | 20.04 | 20.38 | 19.87 | 20.19 | 20.19 | 0.75% | 677,658 |
Jul 26, 2024 | 20.51 | 20.51 | 19.79 | 20.04 | 20.04 | -1.62% | 857,182 |
Jul 25, 2024 | 20.11 | 21.21 | 19.74 | 20.37 | 20.37 | 11.62% | 1,405,230 |
Jul 24, 2024 | 18.46 | 18.77 | 18.24 | 18.25 | 18.25 | -0.65% | 660,759 |
Jul 23, 2024 | 17.95 | 18.54 | 17.95 | 18.37 | 18.37 | 0.99% | 649,147 |
Jul 22, 2024 | 18.31 | 18.34 | 18.06 | 18.19 | 18.19 | -0.66% | 669,935 |
Jul 19, 2024 | 18.65 | 18.65 | 18.07 | 18.31 | 18.31 | -1.98% | 787,193 |
Jul 18, 2024 | 18.99 | 19.30 | 18.64 | 18.68 | 18.68 | -2.20% | 479,545 |
Jul 17, 2024 | 19.16 | 19.36 | 18.84 | 19.10 | 19.10 | -0.62% | 594,583 |
Jul 16, 2024 | 18.97 | 19.31 | 18.90 | 19.22 | 19.22 | 2.56% | 468,015 |
Jul 15, 2024 | 18.97 | 19.04 | 18.70 | 18.74 | 18.74 | -0.27% | 875,258 |
Jul 12, 2024 | 18.67 | 18.99 | 18.61 | 18.79 | 18.79 | 2.29% | 615,058 |
Jul 11, 2024 | 18.29 | 18.49 | 18.04 | 18.37 | 18.37 | 3.09% | 532,472 |
Jul 10, 2024 | 17.98 | 17.98 | 17.73 | 17.82 | 17.82 | -0.67% | 391,406 |
Jul 9, 2024 | 18.59 | 18.61 | 17.91 | 17.94 | 17.94 | -3.76% | 358,675 |
Jul 8, 2024 | 18.93 | 18.93 | 18.63 | 18.64 | 18.64 | -0.37% | 491,636 |
Jul 5, 2024 | 18.77 | 18.84 | 18.57 | 18.71 | 18.71 | -0.74% | 354,463 |
Jul 3, 2024 | 18.79 | 18.91 | 18.55 | 18.85 | 18.85 | 0.69% | 225,816 |
Jul 2, 2024 | 18.63 | 18.79 | 18.54 | 18.72 | 18.72 | 1.08% | 336,473 |
Jul 1, 2024 | 18.41 | 18.59 | 18.31 | 18.52 | 18.52 | 1.26% | 651,342 |
Jun 28, 2024 | 18.60 | 18.68 | 18.28 | 18.29 | 18.29 | -0.97% | 1,372,016 |
Jun 27, 2024 | 18.19 | 18.55 | 18.03 | 18.47 | 18.47 | 2.04% | 548,292 |
Jun 26, 2024 | 17.82 | 18.18 | 17.74 | 18.10 | 18.10 | 0.78% | 636,351 |
Jun 25, 2024 | 18.37 | 18.53 | 17.96 | 17.96 | 17.96 | -2.55% | 653,899 |
Jun 24, 2024 | 19.05 | 19.20 | 18.39 | 18.43 | 18.43 | -3.10% | 979,403 |
Jun 21, 2024 | 18.43 | 19.21 | 18.28 | 19.02 | 19.02 | 3.76% | 8,101,508 |
Jun 20, 2024 | 17.80 | 18.47 | 17.67 | 18.33 | 18.33 | 2.75% | 1,582,082 |
Jun 18, 2024 | 17.90 | 18.01 | 17.68 | 17.84 | 17.84 | -0.28% | 1,380,326 |
Jun 17, 2024 | 17.66 | 17.89 | 17.35 | 17.89 | 17.89 | 1.36% | 1,427,796 |
Jun 14, 2024 | 17.93 | 18.11 | 17.10 | 17.65 | 17.65 | -4.13% | 2,211,492 |
Jun 13, 2024 | 18.48 | 18.64 | 17.91 | 18.41 | 18.41 | -1.02% | 1,162,931 |
Jun 12, 2024 | 19.26 | 19.31 | 18.58 | 18.60 | 18.60 | -1.17% | 630,119 |