Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netscout Systems (NQ: NTCT )

21.16 +0.22 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.690 4.000 3.690 4.000 33,500 +0.32(+8.70%)
May 29, 2003 3.620 3.680 3.620 3.680 56,900 +0.06(+1.66%)
May 28, 2003 3.360 3.630 3.360 3.620 62,700 +0.20(+5.85%)
May 27, 2003 3.340 3.500 3.340 3.420 22,000 +0.08(+2.40%)
May 23, 2003 3.300 3.410 3.300 3.340 8,300 +0.03(+0.91%)
May 22, 2003 3.310 3.310 3.300 3.310 29,600 -0.03(-0.90%)
May 21, 2003 3.540 3.540 3.250 3.340 80,700 -0.20(-5.65%)
May 20, 2003 3.500 3.600 3.430 3.540 24,900 +0.06(+1.72%)
May 19, 2003 3.530 3.530 3.430 3.480 55,000 +0.02(+0.58%)
May 16, 2003 3.590 3.790 3.400 3.460 173,900 -0.31(-8.22%)
May 15, 2003 3.700 3.850 3.700 3.770 167,900 +0.11(+3.01%)
May 14, 2003 3.810 3.810 3.630 3.660 39,900 -0.04(-1.08%)
May 13, 2003 3.570 3.800 3.570 3.700 33,800 +0.00(+0.00%)
May 12, 2003 3.800 3.800 3.500 3.700 117,200 -0.06(-1.60%)
May 09, 2003 3.700 3.800 3.570 3.760 45,100 +0.04(+1.08%)
May 08, 2003 3.500 3.720 3.410 3.720 893,700 +0.02(+0.54%)
May 07, 2003 3.590 3.750 3.550 3.700 81,100 +0.09(+2.49%)
May 06, 2003 3.330 3.670 3.330 3.610 272,500 +0.20(+5.87%)
May 05, 2003 3.550 3.550 3.230 3.410 121,800 +0.05(+1.34%)
May 02, 2003 2.640 3.500 2.640 3.365 206,300 +0.68(+25.56%)
May 01, 2003 2.610 2.690 2.480 2.680 107,400 +0.01(+0.37%)
Apr 30, 2003 2.600 2.690 2.600 2.670 48,100 +0.07(+2.69%)
Apr 29, 2003 2.790 2.790 2.600 2.600 54,800 -0.08(-2.99%)
Apr 28, 2003 2.840 2.880 2.640 2.680 65,100 -0.02(-0.74%)
Apr 25, 2003 2.910 2.910 2.630 2.700 35,400 -0.08(-2.88%)
Apr 24, 2003 2.800 2.990 2.700 2.780 58,800 -0.05(-1.77%)
Apr 23, 2003 2.830 2.830 2.770 2.830 32,100 -0.06(-2.08%)
Apr 22, 2003 2.610 2.890 2.550 2.890 32,100 +0.19(+7.04%)
Apr 21, 2003 2.620 2.700 2.600 2.700 76,500 -0.01(-0.37%)
Apr 17, 2003 2.720 2.720 2.600 2.710 119,300 +0.08(+3.16%)
Apr 16, 2003 2.720 2.730 2.560 2.627 18,200 -0.00(-0.11%)
Apr 15, 2003 2.660 2.790 2.610 2.630 20,900 -0.18(-6.41%)
Apr 14, 2003 2.720 2.810 2.680 2.810 13,700 +0.11(+4.07%)
Apr 11, 2003 2.800 2.840 2.700 2.700 6,900 -0.10(-3.57%)
Apr 10, 2003 2.850 2.850 2.800 2.800 21,000 +0.09(+3.32%)
Apr 09, 2003 2.700 2.830 2.700 2.710 25,300 -0.12(-4.24%)
Apr 08, 2003 2.840 2.850 2.750 2.830 22,200 -0.01(-0.35%)
Apr 07, 2003 2.800 2.900 2.690 2.840 22,100 +0.10(+3.65%)
Apr 04, 2003 2.750 2.860 2.700 2.740 18,900 -0.11(-3.86%)
Apr 03, 2003 3.050 3.060 2.800 2.850 63,700 -0.20(-6.56%)
Apr 02, 2003 2.850 3.050 2.810 3.050 19,100 +0.23(+8.16%)
Apr 01, 2003 3.000 3.070 2.760 2.820 44,100 -0.02(-0.70%)
Mar 31, 2003 3.000 3.150 2.750 2.840 40,300 -0.16(-5.33%)
Mar 28, 2003 3.210 3.210 3.000 3.000 17,049 -0.27(-8.26%)
Mar 27, 2003 3.310 3.340 3.200 3.270 17,900 -0.05(-1.51%)
Mar 26, 2003 3.495 3.590 3.320 3.320 8,200 -0.28(-7.78%)
Mar 25, 2003 3.510 3.600 3.460 3.600 5,100 +0.06(+1.69%)
Mar 24, 2003 3.750 3.750 3.540 3.540 4,500 -0.13(-3.54%)
Mar 21, 2003 3.740 3.745 3.230 3.670 50,300 -0.03(-0.81%)
Mar 20, 2003 3.620 3.740 3.520 3.700 12,300 +0.00(+0.00%)
Mar 19, 2003 3.770 3.770 3.620 3.700 6,400 -0.05(-1.33%)
Mar 18, 2003 3.680 3.820 3.610 3.750 3,700 -0.05(-1.32%)
Mar 17, 2003 3.860 3.900 3.700 3.800 11,400 +0.05(+1.33%)
Mar 14, 2003 3.800 3.820 3.740 3.750 4,100 +0.00(+0.00%)
Mar 13, 2003 3.510 3.750 3.500 3.750 4,500 +0.32(+9.33%)
Mar 12, 2003 3.390 3.430 3.270 3.430 1,850 +0.00(+0.00%)
Mar 11, 2003 3.470 3.470 3.390 3.430 3,700 +0.05(+1.48%)
Mar 10, 2003 3.570 3.570 3.380 3.380 10,400 -0.19(-5.32%)
Mar 07, 2003 3.550 3.610 3.550 3.570 5,400 +0.01(+0.28%)
Mar 06, 2003 3.550 3.590 3.550 3.560 4,100 -0.03(-0.84%)
Mar 05, 2003 3.530 3.590 3.520 3.590 5,300 +0.03(+0.84%)
Mar 04, 2003 3.550 3.560 3.530 3.560 7,400 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.