NTCT - NetScout Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201730.0030.2529.6530.0530.052,539,832
Dec 14, 201729.9030.2529.6030.0030.001,301,000
Dec 13, 201729.8530.2529.7529.9029.90516,400
Dec 12, 201729.4529.9029.3529.7529.75745,600
Dec 11, 201729.7529.9229.3029.4529.45430,300
Dec 08, 201729.1530.5529.1029.8529.851,569,300
Dec 07, 201729.3029.6829.0529.1529.151,136,100
Dec 06, 201730.3530.5028.9029.3029.302,681,300
Dec 05, 201731.0531.0530.0530.2530.251,739,000
Dec 04, 201731.4531.8031.0531.1031.101,558,300
Dec 01, 201730.9031.2830.3031.2031.20947,200
Nov 30, 201731.6531.8030.7531.0531.051,300,600
Nov 29, 201731.4031.9531.1031.6531.651,691,900
Nov 28, 201730.8031.5330.4031.3531.351,339,400
Nov 27, 201730.6531.1530.4030.7030.701,069,800
Nov 24, 201730.6530.9330.3030.7530.75221,800
Nov 22, 201731.0031.3030.4030.5030.501,331,000
Nov 21, 201730.5031.3030.0931.0031.001,130,800
Nov 20, 201729.9530.3828.6530.3030.30533,400
Nov 17, 201729.9030.0029.6029.9329.93461,700
Nov 16, 201729.1530.0329.0529.8529.85717,500
Nov 15, 201728.3029.2528.2529.1029.101,030,200
Nov 14, 201728.5528.7528.4528.5528.55550,700
Nov 13, 201728.6028.8028.2028.7028.70552,600
Nov 10, 201728.6028.7528.4528.5828.58427,800
Nov 09, 201729.1029.2028.5028.6528.65553,100
Nov 08, 201728.7029.3528.5529.1029.10674,000
Nov 07, 201729.2029.2528.5028.8528.85786,100
Nov 06, 201728.9529.4028.7529.3529.35946,000
Nov 03, 201728.8529.3028.6029.1029.10903,300
Nov 02, 201728.5528.7528.2528.6528.651,135,100
Nov 01, 201728.6529.1328.1028.8528.851,309,000
Oct 31, 201728.0528.6528.0028.4028.401,299,500
Oct 30, 201728.1528.5527.6528.1028.101,563,100
Oct 27, 201729.0029.7527.9028.0528.051,851,800
Oct 26, 201731.1531.6528.9529.4529.452,326,200
Oct 25, 201730.9531.1530.1530.2030.201,938,400
Oct 24, 201731.1031.3330.5031.2031.20978,900
Oct 23, 201731.3031.4530.9031.0531.05992,200
Oct 20, 201731.4031.4530.7031.1531.151,153,600
Oct 19, 201731.4031.4530.8531.0531.05811,000
Oct 18, 201731.3031.5529.6031.5031.50713,400
Oct 17, 201731.8532.2031.4531.4531.45595,100
Oct 16, 201732.7533.5031.8031.8531.85857,300
Oct 13, 201733.3533.5032.3532.6032.60557,300
Oct 12, 201732.6533.5032.4533.3533.35749,900
Oct 11, 201733.0033.2032.7532.7532.75392,300
Oct 10, 201732.9533.1532.8033.0533.05454,500
Oct 09, 201733.0533.2032.5332.7532.75298,300
Oct 06, 201732.7033.4032.5533.1033.10736,500
Oct 05, 201732.8033.1532.6032.8532.85703,000
Oct 04, 201732.2532.7032.1032.5532.55890,800
Oct 03, 201733.2533.4032.1532.2032.20822,400
Oct 02, 201732.4033.2032.4033.1533.151,038,200
Sep 29, 201732.6532.6532.3032.3532.35641,000
Sep 28, 201733.0033.3032.5532.6032.60748,100
Sep 27, 201732.5533.3532.4533.1033.10769,400
Sep 26, 201732.9033.0532.2032.2532.25864,900
Sep 25, 201732.6033.2032.6032.7532.75719,800
Sep 22, 201731.9032.7531.8532.6532.65543,300
Sep 21, 201732.5032.6031.8032.0032.00876,200
Sep 20, 201732.9032.9532.4032.4532.45772,900
Sep 19, 201733.1533.9032.8533.0533.05741,700
Sep 18, 201732.7533.7032.7533.1033.10611,900
Sep 15, 201732.5032.9032.2532.8032.801,657,200
Sep 14, 201732.2032.9031.9532.4532.451,106,000
Sep 13, 201732.5032.6032.2532.3532.35524,900
Sep 12, 201732.5032.6532.3532.5032.50477,500
Sep 11, 201732.1032.6032.1032.4032.40789,300
Sep 08, 201732.1532.4031.7031.9031.90604,300
Sep 07, 201732.5532.7532.1032.2032.20543,200
Sep 06, 201732.2532.8032.2032.6032.60636,400
Sep 05, 201732.6032.8132.0032.2532.25661,500
Sep 01, 201732.7032.8532.5032.7532.75899,300
Aug 31, 201732.7532.8332.6032.7532.75562,200
Aug 30, 201732.5032.8032.5032.7532.75639,300
Aug 29, 201732.4532.7832.3532.6032.60618,400
Aug 28, 201732.6532.8032.5532.6532.65521,900
Aug 25, 201732.7532.8532.5532.6532.65447,200
Aug 24, 201732.7032.8032.5532.7032.70528,300
Aug 23, 201732.5032.8032.5032.6532.65449,700
Aug 22, 201732.7033.0332.5532.7532.75472,400
Aug 21, 201732.6033.1032.4832.5532.55546,700
Aug 18, 201732.5032.9532.3032.7032.70514,300
Aug 17, 201733.3033.5032.6532.7032.70713,400
Aug 16, 201733.3533.8033.2533.5533.55627,300
Aug 15, 201733.9534.0533.2333.3033.30582,700
Aug 14, 201733.3034.0533.3033.8033.80660,500
Aug 11, 201732.8033.4532.8033.0533.05578,700
Aug 10, 201733.4533.9532.6732.7532.751,080,300
Aug 09, 201733.5533.8033.1533.6033.60702,100
Aug 08, 201734.0534.4033.6033.7533.75581,700
Aug 07, 201734.0534.3833.5034.0534.05581,200
Aug 04, 201733.7034.1033.7034.0034.00669,000
Aug 03, 201734.2534.3033.6533.7533.75802,000
Aug 02, 201734.6534.9534.1734.2534.25607,200
Aug 01, 201734.6034.8034.4034.7534.751,188,200
Jul 31, 201734.7534.8034.2334.5034.50852,300
Jul 28, 201734.7534.8034.0034.7534.75967,900
Jul 27, 201734.8036.8034.6034.7034.701,980,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...