NTCT - NetScout Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201924.5824.7024.3124.3324.33367,900
Sep 12, 201924.5624.7524.1624.3724.37881,700
Sep 11, 201924.0624.5523.8724.4524.45599,300
Sep 10, 201923.1323.9223.1023.9023.90359,400
Sep 09, 201922.8923.1722.5023.1623.16573,200
Sep 06, 201923.0023.3422.8622.9122.91568,800
Sep 05, 201922.5023.3522.3823.0623.06786,100
Sep 04, 201921.8922.3221.8922.2122.21559,900
Sep 03, 201921.7521.8021.1021.6521.65728,300
Aug 30, 201922.2722.5822.0322.1522.15460,400
Aug 29, 201921.7322.4721.5922.2022.20470,000
Aug 28, 201921.0921.6220.9421.4321.43533,100
Aug 27, 201921.7121.7921.1221.2221.22551,900
Aug 26, 201921.7121.8721.3821.5921.59451,300
Aug 23, 201921.9622.2721.4121.4821.48498,800
Aug 22, 201922.3522.5922.1122.1322.13283,800
Aug 21, 201922.3322.5422.0922.2422.24363,400
Aug 20, 201921.9622.1921.8422.0622.06472,000
Aug 19, 201922.3322.6022.0522.0622.06326,900
Aug 16, 201921.5522.0721.5521.9921.99588,300
Aug 15, 201921.7121.8021.1921.3921.39502,200
Aug 14, 201921.9122.0221.5621.7321.73436,300
Aug 13, 201921.8222.7621.8222.4922.49414,400
Aug 12, 201922.0822.2121.7921.9921.99486,700
Aug 09, 201922.6922.7722.3322.3822.38372,500
Aug 08, 201922.5123.0722.5122.9922.99561,400
Aug 07, 201922.1322.6021.9422.4222.42627,400
Aug 06, 201922.3222.7022.0622.6522.65750,700
Aug 05, 201922.5023.2021.7822.1822.18663,100
Aug 02, 201923.2823.3122.7423.0723.07502,600
Aug 01, 201925.8926.2823.2823.7123.71820,300
Jul 31, 201926.4926.7526.0326.0426.04589,400
Jul 30, 201926.2126.5926.0626.3426.34577,600
Jul 29, 201926.2426.4426.0826.3726.37413,600
Jul 26, 201926.0126.4625.9526.2726.27476,100
Jul 25, 201926.3526.4025.7525.9325.93341,300
Jul 24, 201925.8926.3725.5826.3226.32639,900
Jul 23, 201926.0026.1325.8825.9225.92314,300
Jul 22, 201925.9426.3225.8125.9525.95190,500
Jul 19, 201925.8426.2625.1325.8425.84372,200
Jul 18, 201925.8025.9525.6625.8925.89212,700
Jul 17, 201925.8326.1125.7425.7825.78268,600
Jul 16, 201925.7726.2225.6425.9525.95298,800
Jul 15, 201926.2526.5625.7125.7725.77364,700
Jul 12, 201926.1926.5925.9226.2726.27418,800
Jul 11, 201926.0526.2725.7326.1526.15339,500
Jul 10, 201925.9126.2425.8126.0026.00265,100
Jul 09, 201925.4125.8125.3325.7725.77357,000
Jul 08, 201925.8326.1125.4125.5325.53439,600
Jul 05, 201925.9226.2825.7226.2426.24253,700
Jul 03, 201925.9626.2525.9426.0526.05191,100
Jul 02, 201925.7026.0425.6525.8425.84311,400
Jul 01, 201925.8126.4125.5625.7625.76436,600
Jun 28, 201925.0125.6225.0125.3925.39822,000
Jun 27, 201924.5125.0024.5124.9524.95492,900
Jun 26, 201924.6625.1024.4124.4424.44430,500
Jun 25, 201923.9924.6723.9224.4524.45640,700
Jun 24, 201924.5224.7323.9623.9823.981,016,700
Jun 21, 201924.3024.8624.0824.4324.432,818,500
Jun 20, 201924.8824.9524.3124.5024.50572,600
Jun 19, 201924.8024.9924.2924.4524.45416,400
Jun 18, 201924.5325.0124.5324.6824.68432,200
Jun 17, 201925.6925.6924.1324.3124.31659,600
Jun 14, 201926.5526.5525.6625.6925.69260,500
Jun 13, 201926.7126.9426.5426.6226.62248,600
Jun 12, 201926.3926.6026.2126.5726.57260,100
Jun 11, 201926.1026.4725.9726.3926.39317,200
Jun 10, 201925.6226.7425.5925.8725.87247,800
Jun 07, 201925.5825.8225.4225.4725.47316,400
Jun 06, 201925.5326.0025.2525.5425.54336,200
Jun 05, 201925.3725.6225.1625.5425.54290,600
Jun 04, 201924.6825.3724.5725.3525.35495,200
Jun 03, 201924.3724.7124.2424.4124.41415,500
May 31, 201924.7324.7624.3824.5124.51375,700
May 30, 201924.8825.3724.8625.0725.07335,700
May 29, 201924.8525.0724.6524.8224.82270,000
May 28, 201925.3725.6325.0325.0525.05265,400
May 24, 201925.3325.5125.1525.3625.36174,900
May 23, 201925.5425.5424.9725.0525.05348,100
May 22, 201925.7125.9725.6225.8525.85212,900
May 21, 201925.9026.0725.7225.8925.89264,600
May 20, 201925.6025.9425.4825.6625.66290,300
May 17, 201926.2126.6225.9325.9425.94308,800
May 16, 201926.4626.9126.4626.4926.49245,500
May 15, 201926.0926.6726.0926.3626.36267,900
May 14, 201925.8726.5825.8726.3426.34307,900
May 13, 201926.7026.8425.7725.8225.82356,600
May 10, 201927.0127.3626.5827.3127.31465,600
May 09, 201927.2227.6626.7427.1727.17303,800
May 08, 201927.5127.8427.2827.5627.56431,900
May 07, 201928.4128.6927.5727.6827.68368,000
May 06, 201928.2628.9628.0528.9128.91306,500
May 03, 201929.6329.7928.1928.8328.83559,800
May 02, 201929.2130.2029.0329.1829.18520,500
May 01, 201929.4529.8129.1529.1629.16291,400
Apr 30, 201929.4129.5429.0529.4029.40294,100
Apr 29, 201929.4029.9629.4029.4529.45235,800
Apr 26, 201929.3129.6329.2029.4429.44170,200
Apr 25, 201929.7930.0028.7129.2729.27345,600
Apr 24, 201930.0430.3029.7929.8329.83283,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...