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 31, 2005 6.230 6.230 6.060 6.160 80,845 -0.04(-0.65%)
May 27, 2005 6.050 6.270 6.050 6.200 253,001 +0.09(+1.47%)
May 26, 2005 6.180 6.250 6.080 6.110 263,714 +0.08(+1.33%)
May 25, 2005 6.070 6.070 6.020 6.030 57,828 -0.06(-0.99%)
May 24, 2005 6.010 6.220 5.860 6.090 291,100 +0.08(+1.33%)
May 23, 2005 6.090 6.100 6.000 6.010 82,157 +0.00(+0.00%)
May 20, 2005 6.100 6.200 6.000 6.010 139,984 -0.14(-2.28%)
May 19, 2005 6.000 6.200 5.900 6.150 271,166 +0.27(+4.59%)
May 18, 2005 5.640 5.890 5.000 5.880 340,300 +0.38(+6.91%)
May 17, 2005 5.410 5.580 5.390 5.500 189,863 +0.12(+2.23%)
May 16, 2005 5.350 5.410 5.240 5.380 101,891 +0.02(+0.37%)
May 13, 2005 5.620 5.680 5.320 5.360 30,411 -0.27(-4.80%)
May 12, 2005 5.550 5.800 5.500 5.630 65,697 +0.03(+0.54%)
May 11, 2005 5.480 5.730 5.480 5.600 117,427 +0.09(+1.63%)
May 10, 2005 5.100 5.550 4.900 5.510 228,535 +0.42(+8.25%)
May 09, 2005 4.870 5.100 4.820 5.090 96,611 +0.14(+2.83%)
May 06, 2005 4.830 5.000 4.750 4.950 178,843 +0.15(+3.13%)
May 05, 2005 4.100 4.850 4.100 4.800 231,391 +0.82(+20.60%)
May 04, 2005 3.780 4.000 3.630 3.980 46,997 +0.22(+5.85%)
May 03, 2005 3.730 3.770 3.690 3.760 119,977 -0.09(-2.34%)
May 02, 2005 3.720 3.850 3.720 3.850 23,437 +0.17(+4.48%)
Apr 29, 2005 3.770 3.780 3.630 3.685 113,976 +0.04(+0.96%)
Apr 28, 2005 3.750 3.810 3.550 3.650 366,499 -0.09(-2.41%)
Apr 27, 2005 3.930 3.980 3.670 3.740 235,500 -0.21(-5.32%)
Apr 26, 2005 4.180 4.180 3.950 3.950 59,949 -0.21(-5.05%)
Apr 25, 2005 4.200 4.290 4.150 4.160 16,864 -0.09(-2.12%)
Apr 22, 2005 4.340 4.400 4.190 4.250 84,276 -0.14(-3.19%)
Apr 21, 2005 4.220 4.400 4.150 4.390 27,116 +0.26(+6.30%)
Apr 20, 2005 4.270 4.270 4.110 4.130 113,130 -0.25(-5.71%)
Apr 19, 2005 4.430 4.430 4.240 4.380 49,626 +0.03(+0.69%)
Apr 18, 2005 4.110 4.350 4.110 4.350 28,551 +0.23(+5.58%)
Apr 15, 2005 4.140 4.240 4.120 4.120 22,866 -0.02(-0.48%)
Apr 14, 2005 4.290 4.410 4.120 4.140 84,308 -0.17(-3.94%)
Apr 13, 2005 4.390 4.500 4.260 4.310 53,970 -0.02(-0.46%)
Apr 12, 2005 4.350 4.560 4.310 4.330 70,892 -0.08(-1.81%)
Apr 11, 2005 4.390 4.480 4.300 4.410 24,557 -0.02(-0.45%)
Apr 08, 2005 4.560 4.600 4.430 4.430 22,093 -0.17(-3.70%)
Apr 07, 2005 4.700 4.750 4.530 4.600 103,007 +0.12(+2.68%)
Apr 06, 2005 4.520 4.550 4.380 4.480 10,122 +0.05(+1.13%)
Apr 05, 2005 4.580 4.590 4.340 4.430 19,097 -0.14(-3.06%)
Apr 04, 2005 4.430 4.650 4.279 4.570 19,518 +0.19(+4.34%)
Apr 01, 2005 4.510 4.600 4.350 4.380 27,870 -0.07(-1.57%)
Mar 31, 2005 4.410 4.480 4.300 4.450 37,440 +0.00(+0.00%)
Mar 30, 2005 4.490 4.574 4.360 4.450 144,558 +0.03(+0.68%)
Mar 29, 2005 4.500 4.570 4.380 4.420 23,895 -0.03(-0.67%)
Mar 28, 2005 4.360 4.450 4.260 4.450 56,405 +0.13(+3.01%)
Mar 24, 2005 4.280 4.390 4.260 4.320 28,295 +0.10(+2.37%)
Mar 23, 2005 4.350 4.350 4.200 4.220 31,062 -0.14(-3.21%)
Mar 22, 2005 4.260 4.420 4.250 4.360 20,746 +0.07(+1.63%)
Mar 21, 2005 4.410 4.410 4.260 4.290 71,083 +0.03(+0.70%)
Mar 18, 2005 4.500 4.500 4.260 4.260 162,514 -0.17(-3.84%)
Mar 17, 2005 4.450 4.450 4.310 4.430 31,061 +0.07(+1.61%)
Mar 16, 2005 4.310 4.430 4.310 4.360 24,955 +0.02(+0.46%)
Mar 15, 2005 4.540 4.600 4.340 4.340 18,600 -0.09(-2.03%)
Mar 14, 2005 4.790 4.790 4.380 4.430 61,973 -0.25(-5.34%)
Mar 11, 2005 4.890 4.900 4.570 4.680 129,830 -0.34(-6.77%)
Mar 10, 2005 4.760 5.020 4.760 5.020 39,931 +0.25(+5.24%)
Mar 09, 2005 4.800 5.000 4.750 4.770 28,719 -0.06(-1.24%)
Mar 08, 2005 5.080 5.090 4.830 4.830 45,326 -0.12(-2.42%)
Mar 07, 2005 5.040 5.100 4.950 4.950 35,936 -0.06(-1.20%)
Mar 04, 2005 5.200 5.360 4.910 5.010 55,615 -0.09(-1.76%)
Mar 03, 2005 5.210 5.210 5.020 5.100 8,618 -0.05(-0.97%)
Mar 02, 2005 5.050 5.230 5.050 5.150 26,071 +0.08(+1.58%)
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.