NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
21.56
+0.31 (1.46%)
Nov 21, 2024, 4:00 PM EST - Market closed

NetScout Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.1121.5720.9621.2521.250.38%357,355
Nov 19, 202421.3021.4121.1221.1721.17-2.40%236,919
Nov 18, 202421.9022.1721.5721.6921.69-0.78%319,549
Nov 15, 202422.5122.5321.7821.8621.86-2.50%351,500
Nov 14, 202422.6622.7722.1822.4222.42-1.45%315,490
Nov 13, 202422.8923.1222.5722.7522.750.04%339,461
Nov 12, 202422.6923.0022.5122.7422.74-0.31%347,041
Nov 11, 202422.5523.2022.4122.8122.811.60%394,837
Nov 8, 202422.1822.5322.0222.4522.451.31%459,621
Nov 7, 202422.5322.5322.0122.1622.16-2.25%416,112
Nov 6, 202422.0122.7322.0122.6722.677.85%526,622
Nov 5, 202420.3321.0420.1421.0221.023.29%501,827
Nov 4, 202420.3320.8120.2620.3520.35-0.54%366,917
Nov 1, 202421.0321.2120.3720.4620.46-2.71%456,208
Oct 31, 202421.2521.3520.8321.0321.03-1.08%343,652
Oct 30, 202421.0421.5121.0421.2621.260.24%347,859
Oct 29, 202421.1421.3321.0221.2121.210.09%334,751
Oct 28, 202420.8621.3820.8121.1921.192.66%306,658
Oct 25, 202420.5020.8920.3420.6420.640.88%348,837
Oct 24, 202420.5820.9419.5020.4620.46-2.11%601,499
Oct 23, 202421.3521.4020.6820.9020.90-2.29%476,103
Oct 22, 202421.1821.3921.1021.3921.390.47%328,948
Oct 21, 202421.5521.7121.2221.2921.29-1.07%391,730
Oct 18, 202421.5821.7821.4121.5221.52-0.09%1,218,922
Oct 17, 202421.7621.8221.4121.5421.54-0.74%329,830
Oct 16, 202421.7922.0621.4121.7021.700.70%340,688
Oct 15, 202421.5421.8721.4021.5521.55-430,664
Oct 14, 202421.8421.9321.4221.5521.55-0.74%333,182
Oct 11, 202421.1621.8021.0521.7121.713.18%279,684
Oct 10, 202420.8721.0520.5521.0421.04-0.14%295,073
Oct 9, 202420.0421.2019.9321.0721.074.88%320,296
Oct 8, 202420.1320.2419.9820.0920.09-0.20%380,822
Oct 7, 202420.3720.3920.1120.1320.13-2.09%340,204
Oct 4, 202420.9821.0520.4020.5620.56-0.05%315,318
Oct 3, 202421.1521.2720.4820.5720.57-3.92%316,862
Oct 2, 202421.2121.6421.1321.4121.410.71%279,441
Oct 1, 202421.8221.8221.1721.2621.26-2.25%326,438
Sep 30, 202421.3221.8521.3221.7521.751.73%512,274
Sep 27, 202421.0121.3820.9621.3821.382.44%392,233
Sep 26, 202421.2321.2320.7320.8720.87-0.05%350,169
Sep 25, 202421.5121.5720.8620.8820.88-3.20%619,711
Sep 24, 202421.3521.6321.2021.5721.571.89%527,138
Sep 23, 202421.2121.3120.6421.1721.170.24%543,280
Sep 20, 202421.0021.8320.7921.1221.120.24%3,595,821
Sep 19, 202420.8821.1820.5921.0721.072.98%636,729
Sep 18, 202419.8620.7919.8620.4620.463.23%508,546
Sep 17, 202419.7820.0119.6319.8219.820.76%398,380
Sep 16, 202419.6319.8419.4419.6719.670.56%337,546
Sep 13, 202419.6919.9219.4919.5619.560.15%440,883
Sep 12, 202419.4319.6919.1419.5319.531.14%577,718
Sep 11, 202419.1319.3718.6319.3119.31-0.16%488,222
Sep 10, 202419.4719.6319.3019.3419.34-0.72%307,036
Sep 9, 202419.9719.9919.4319.4819.48-2.84%540,982
Sep 6, 202420.5320.6319.9720.0520.05-2.10%294,223
Sep 5, 202420.7920.7920.2220.4820.48-1.68%347,736
Sep 4, 202420.6721.1120.4720.8320.830.58%430,179
Sep 3, 202421.0021.1320.5320.7120.71-3.58%505,069
Aug 30, 202421.3421.5321.0521.4821.480.85%556,822
Aug 29, 202421.1621.4421.0821.3021.301.72%347,704
Aug 28, 202420.7921.0620.6320.9420.940.10%347,268
Aug 27, 202420.9921.2020.8320.9220.92-1.09%314,538
Aug 26, 202421.0521.3521.0021.1521.150.33%381,604
Aug 23, 202420.6121.2220.6121.0821.082.98%442,234
Aug 22, 202420.6820.8120.3220.4720.47-1.02%421,815
Aug 21, 202420.0720.7119.8820.6820.682.48%393,901
Aug 20, 202420.1020.3919.8920.1820.180.45%570,937
Aug 19, 202419.6120.1119.6120.0920.091.82%378,696
Aug 16, 202419.5719.8219.4819.7319.730.66%366,668
Aug 15, 202419.7920.0919.4419.6019.602.14%394,160
Aug 14, 202419.3419.4019.1219.1919.19-0.78%461,623
Aug 13, 202418.8219.3518.6519.3419.344.03%497,177
Aug 12, 202418.9218.9218.4418.5918.59-2.00%358,787
Aug 9, 202419.0319.0618.6018.9718.97-0.11%347,063
Aug 8, 202418.5119.0018.4618.9918.993.60%394,142
Aug 7, 202418.8618.9618.3018.3318.33-1.13%493,326
Aug 6, 202417.9918.6617.9618.5418.542.89%823,188
Aug 5, 202418.1418.4617.9818.0218.02-5.90%469,115
Aug 2, 202418.8519.2518.8519.1519.15-2.00%526,403
Aug 1, 202420.3920.4519.4319.5419.54-3.98%476,094
Jul 31, 202419.9820.8919.9020.3520.351.40%569,561
Jul 30, 202419.8620.4519.8420.0720.07-0.59%733,826
Jul 29, 202420.0420.3819.8720.1920.190.75%677,658
Jul 26, 202420.5120.5119.7920.0420.04-1.62%857,182
Jul 25, 202420.1121.2119.7420.3720.3711.62%1,405,230
Jul 24, 202418.4618.7718.2418.2518.25-0.65%660,759
Jul 23, 202417.9518.5417.9518.3718.370.99%649,147
Jul 22, 202418.3118.3418.0618.1918.19-0.66%669,935
Jul 19, 202418.6518.6518.0718.3118.31-1.98%787,193
Jul 18, 202418.9919.3018.6418.6818.68-2.20%479,545
Jul 17, 202419.1619.3618.8419.1019.10-0.62%594,583
Jul 16, 202418.9719.3118.9019.2219.222.56%468,015
Jul 15, 202418.9719.0418.7018.7418.74-0.27%875,258
Jul 12, 202418.6718.9918.6118.7918.792.29%615,058
Jul 11, 202418.2918.4918.0418.3718.373.09%532,472
Jul 10, 202417.9817.9817.7317.8217.82-0.67%391,406
Jul 9, 202418.5918.6117.9117.9417.94-3.76%358,675
Jul 8, 202418.9318.9318.6318.6418.64-0.37%491,636
Jul 5, 202418.7718.8418.5718.7118.71-0.74%354,463
Jul 3, 202418.7918.9118.5518.8518.850.69%225,816
Jul 2, 202418.6318.7918.5418.7218.721.08%336,473