Dark

NTCT
Netscout Systems Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

23.31USD+0.691%(+0.16)419,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-23.15)0

After-hours

May 16, 2025 4:00:30 PM EDT

23.31USD0.000%(0.00)5,085

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	23.15	23.4100	22.9800	23.310	+0.691%	419,941	0.000%
2025-05-15	22.61	23.2200	22.6100	23.150	+2.208%	333,822	+0.691%
2025-05-14	22.89	22.9100	22.1301	22.650	-1.607%	500,965	+2.914%
2025-05-13	22.85	23.0500	22.5400	23.020	-0.303%	913,800	+1.260%
2025-05-12	22.37	23.1100	22.1550	23.090	+6.849%	722,180	+0.953%
2025-05-09	21.61	22.2450	21.4150	21.610	+0.232%	528,387	+7.867%
2025-05-08	22.00	22.3350	19.9800	21.560	+1.650%	758,820	+8.117%
2025-05-07	21.09	21.2850	20.8900	21.210	+0.760%	501,054	+9.901%
2025-05-06	20.86	21.1500	20.6900	21.050	-0.284%	309,634	+10.736%
2025-05-05	21.04	21.3400	20.8000	21.110	-0.142%	372,043	+10.422%
2025-05-02	21.44	21.4400	21.0650	21.140	-0.377%	414,413	+10.265%
2025-05-01	21.21	21.4500	20.9750	21.220	+0.951%	449,139	+9.849%
2025-04-30	21.00	21.1000	20.6800	21.020	-0.943%	455,231	+10.894%
2025-04-29	21.01	21.3800	20.8300	21.220	+0.521%	326,655	+9.849%
2025-04-28	21.12	21.3700	20.9200	21.110	+0.142%	292,046	+10.422%
2025-04-25	20.84	21.0900	20.5500	21.080	+0.190%	276,951	+10.579%
2025-04-24	20.56	21.2250	20.5300	21.040	+2.037%	442,532	+10.789%
2025-04-23	20.65	20.9800	20.4850	20.620	+2.485%	430,544	+13.046%
2025-04-22	20.04	20.2900	19.8700	20.120	+1.462%	386,800	+15.855%
2025-04-21	19.74	19.8800	19.5700	19.830	-0.050%	509,222	+17.549%
2025-04-17	20.03	20.1300	19.8300	19.840	-1.047%	528,899	+17.490%
2025-04-16	20.04	20.1950	19.7300	20.050	-0.546%	468,902	+16.259%
2025-04-15	20.03	20.4000	20.0100	20.160	+0.299%	390,247	+15.625%
2025-04-14	20.59	20.6850	19.8800	20.100	-0.446%	457,781	+15.970%
2025-04-11	19.93	20.3400	19.8050	20.190	+1.102%	477,780	+15.453%
2025-04-10	19.96	20.2700	19.5800	19.970	-2.633%	713,846	+16.725%
2025-04-09	19.10	20.7600	18.6150	20.510	+6.656%	619,678	+13.652%
2025-04-08	19.93	20.1650	18.9500	19.230	-0.363%	495,365	+21.217%
2025-04-07	18.83	19.9700	18.1200	19.300	-0.052%	658,992	+20.777%
2025-04-04	19.32	19.6900	18.9100	19.310	-4.311%	641,468	+20.715%
2025-04-03	20.59	20.8000	19.9500	20.180	-6.444%	349,521	+15.510%
2025-04-02	20.97	21.6100	20.9600	21.570	+1.268%	394,635	+8.067%
2025-04-01	20.88	21.3100	20.8200	21.300	+1.380%	336,606	+9.437%
2025-03-31	20.99	21.2200	20.8100	21.010	-0.943%	438,081	+10.947%
2025-03-28	21.72	21.7800	21.0200	21.210	-2.438%	294,551	+9.901%
2025-03-27	21.67	21.8800	21.3200	21.740	-0.138%	320,552	+7.222%
2025-03-26	21.80	21.9500	21.6050	21.770	+0.138%	285,720	+7.074%
2025-03-25	21.88	22.0700	21.7100	21.740	-0.458%	332,908	+7.222%
2025-03-24	21.83	22.0400	21.7950	21.840	+2.104%	309,955	+6.731%
2025-03-21	21.09	21.4200	21.0200	21.390	-0.233%	2,134,672	+8.976%
2025-03-20	21.34	21.7600	21.3400	21.440	-0.833%	367,882	+8.722%
2025-03-19	21.19	21.8100	21.0500	21.620	+2.271%	395,246	+7.817%
2025-03-18	20.86	21.1600	20.8500	21.140	+0.428%	342,706	+10.265%
2025-03-17	20.73	21.1500	20.7200	21.050	+1.544%	333,212	+10.736%
2025-03-14	20.70	20.9000	20.5100	20.730	+1.270%	431,090	+12.446%
2025-03-13	20.85	20.9500	20.3500	20.470	-2.198%	386,202	+13.874%
2025-03-12	20.99	21.1700	20.7650	20.930	+0.480%	509,402	+11.371%
2025-03-11	20.84	21.1250	20.7400	20.830	-0.048%	315,904	+11.906%
2025-03-10	21.05	21.1700	20.7301	20.840	-2.753%	504,872	+11.852%
2025-03-07	21.45	21.4800	21.0750	21.430	-0.233%	423,430	+8.773%
2025-03-06	21.55	21.8800	21.3300	21.480	-1.693%	372,422	+8.520%
2025-03-05	21.55	21.9450	21.4600	21.850	+1.392%	450,709	+6.682%
2025-03-04	21.51	21.8300	21.2950	21.550	-0.691%	401,039	+8.167%
2025-03-03	22.45	22.4800	21.5450	21.700	-3.513%	740,963	+7.419%
2025-02-28	22.41	22.5400	22.0600	22.490	-0.089%	579,794	+3.646%
2025-02-27	22.99	23.1400	22.4700	22.510	-2.088%	389,002	+3.554%
2025-02-26	23.33	23.3350	22.8018	22.990	-0.905%	457,466	+1.392%
2025-02-25	23.53	23.6900	23.0800	23.200	-1.361%	645,357	+0.474%
2025-02-24	23.83	23.8300	23.3600	23.520	-0.759%	413,863	-0.893%
2025-02-21	24.57	24.6700	23.6600	23.700	-2.469%	410,376	-1.646%
2025-02-20	24.00	24.3200	23.4900	24.300	+0.496%	479,952	-4.074%
2025-02-19	23.99	24.3000	23.7800	24.180	0.000%	374,656	-3.598%
2025-02-18	24.25	24.4158	23.8900	24.180	-0.165%	443,600	-3.598%
2025-02-14	24.50	24.5000	24.0400	24.220	-1.102%	323,404	-3.757%
2025-02-13	24.28	24.5100	23.7900	24.490	+1.660%	334,133	-4.818%
2025-02-12	24.26	24.4350	23.9700	24.090	-2.509%	317,285	-3.238%
2025-02-11	24.44	24.7700	24.3500	24.710	+0.203%	312,638	-5.666%
2025-02-10	24.41	24.8600	24.2600	24.660	+1.775%	325,747	-5.474%
2025-02-07	24.11	24.5200	23.8200	24.230	+0.665%	337,108	-3.797%
2025-02-06	24.74	24.8200	23.8000	24.070	-2.432%	434,796	-3.157%
2025-02-05	24.13	24.7000	23.8500	24.670	+2.196%	495,914	-5.513%
2025-02-04	23.78	24.2700	23.1800	24.140	+0.709%	527,453	-3.438%
2025-02-03	23.36	24.3075	23.1400	23.970	+0.545%	635,842	-2.753%
2025-01-31	24.58	24.7400	23.6800	23.840	-4.868%	826,395	-2.223%
2025-01-30	26.00	27.8900	24.8000	25.060	+12.125%	934,530	-6.983%
2025-01-29	22.62	22.7050	22.2000	22.350	-1.150%	365,084	+4.295%
2025-01-28	22.21	22.7900	22.1600	22.610	+1.985%	367,008	+3.096%
2025-01-27	22.77	23.0700	22.1550	22.170	-3.314%	415,744	+5.142%
2025-01-24	22.97	23.1800	22.6550	22.930	-0.434%	308,760	+1.657%
2025-01-23	22.53	23.0400	22.4450	23.030	+1.858%	367,465	+1.216%
2025-01-22	22.44	22.6700	22.3850	22.610	+0.400%	370,884	+3.096%
2025-01-21	22.26	22.7200	22.2200	22.520	+1.670%	298,677	+3.508%
2025-01-17	22.33	22.3300	22.0400	22.150	+0.454%	508,721	+5.237%
2025-01-16	22.31	22.5200	21.9950	22.050	-1.032%	323,416	+5.714%
2025-01-15	22.33	22.4600	22.1100	22.280	+1.596%	259,232	+4.623%
2025-01-14	21.55	21.9900	21.5500	21.930	+2.572%	424,925	+6.293%
2025-01-13	21.20	21.4200	21.0700	21.380	+0.281%	334,437	+9.027%
2025-01-10	21.41	21.7850	21.1600	21.320	-2.022%	365,972	+9.334%
2025-01-08	21.30	21.7800	21.1100	21.760	+0.415%	275,840	+7.123%
2025-01-07	21.83	21.9450	21.4500	21.670	-0.733%	308,295	+7.568%
2025-01-06	21.70	22.0350	21.7000	21.830	+0.692%	292,006	+6.780%
2025-01-03	21.60	21.8200	21.1800	21.680	+0.557%	239,257	+7.518%
2025-01-02	21.94	21.9700	21.4500	21.560	-0.462%	208,796	+8.117%
2024-12-31	21.61	21.8000	21.5350	21.660	+0.744%	227,149	+7.618%
2024-12-30	21.43	21.7000	21.2400	21.500	-0.693%	141,133	+8.419%
2024-12-27	21.68	21.8900	21.3900	21.650	-1.006%	174,171	+7.667%
2024-12-26	21.74	21.9700	21.7000	21.870	-0.274%	169,888	+6.584%
2024-12-24	21.51	21.9400	21.3100	21.930	+1.811%	132,971	+6.293%
2024-12-23	21.38	21.6800	21.3300	21.540	+0.233%	308,160	+8.217%
2024-12-20	21.39	22.0200	21.3900	21.490	-0.968%	1,086,121	+8.469%
2024-12-19	21.81	22.3200	21.5000	21.700	+0.883%	322,475	+7.419%
2024-12-18	22.36	22.5700	21.2800	21.510	-3.844%	483,776	+8.368%
2024-12-17	22.50	22.6700	22.2800	22.370	-1.410%	277,115	+4.202%
2024-12-16	22.37	22.9000	22.3200	22.690	+1.385%	321,842	+2.732%
2024-12-13	23.00	23.0400	22.2600	22.380	-3.117%	290,834	+4.155%
2024-12-12	22.44	23.2000	22.4400	23.100	+2.530%	337,978	+0.909%
2024-12-11	22.85	22.9100	22.5000	22.530	-1.054%	372,399	+3.462%
2024-12-10	22.24	23.1100	22.0000	22.770	+2.016%	396,085	+2.372%
2024-12-09	22.36	22.8000	22.3100	22.320	+0.360%	333,994	+4.435%
2024-12-06	22.71	22.7100	22.0100	22.240	-1.112%	275,961	+4.811%
2024-12-05	22.74	22.8500	22.1700	22.490	-1.790%	638,021	+3.646%
2024-12-04	22.31	23.0750	22.2450	22.900	+3.479%	414,409	+1.790%
2024-12-03	22.33	22.5500	22.0000	22.130	-1.073%	258,374	+5.332%
2024-12-02	21.88	22.6100	21.7300	22.370	+2.239%	370,281	+4.202%
2024-11-29	22.14	22.2550	21.8100	21.880	-0.636%	169,016	+6.536%
2024-11-27	22.18	22.3150	21.9300	22.020	-0.407%	246,040	+5.858%
2024-11-26	21.76	22.1600	21.6100	22.110	+0.775%	269,990	+5.427%
2024-11-25	21.94	22.1900	21.9000	21.940	+0.596%	407,142	+6.244%
2024-11-22	21.68	21.9600	21.5900	21.810	+1.160%	343,431	+6.878%
2024-11-21	21.33	21.7100	21.2800	21.560	+1.459%	340,010	+8.117%
2024-11-20	21.11	21.5700	20.9600	21.250	+0.378%	346,238	+9.694%
2024-11-19	21.30	21.4050	21.1200	21.170	-2.397%	228,208	+10.109%
2024-11-18	21.90	22.1700	21.5700	21.690	-0.778%	308,812	+7.469%
2024-11-15	22.51	22.5300	21.7800	21.860	-2.498%	332,115	+6.633%
2024-11-14	22.66	22.7700	22.1800	22.420	-1.451%	295,234	+3.970%
2024-11-13	22.89	23.1200	22.5700	22.750	+0.044%	322,780	+2.462%
2024-11-12	22.69	23.0000	22.5100	22.740	-0.307%	324,332	+2.507%
2024-11-11	22.55	23.2000	22.4100	22.810	+1.604%	366,418	+2.192%
2024-11-08	22.18	22.5300	22.0200	22.450	+1.309%	355,315	+3.831%
2024-11-07	22.53	22.5300	22.0100	22.160	-2.250%	359,714	+5.190%
2024-11-06	22.01	22.7299	22.0100	22.670	+7.850%	502,262	+2.823%
2024-11-05	20.33	21.0400	20.1350	21.020	+3.292%	417,476	+10.894%
2024-11-04	20.33	20.8100	20.2600	20.350	-0.538%	354,829	+14.545%
2024-11-01	21.03	21.2100	20.3700	20.460	-2.710%	340,550	+13.930%
2024-10-31	21.25	21.3500	20.8300	21.030	-1.082%	337,604	+10.842%
2024-10-30	21.04	21.5100	21.0400	21.260	+0.236%	331,450	+9.643%
2024-10-29	21.14	21.3300	21.0200	21.210	+0.094%	305,644	+9.901%
2024-10-28	20.86	21.3800	20.8050	21.190	+2.665%	296,204	+10.005%
2024-10-25	20.50	20.8900	20.3350	20.640	+0.880%	343,235	+12.936%
2024-10-24	20.58	20.9400	19.5000	20.460	-2.105%	596,204	+13.930%
2024-10-23	21.35	21.4000	20.6800	20.900	-2.291%	442,051	+11.531%
2024-10-22	21.18	21.3900	21.0950	21.390	+0.470%	321,419	+8.976%
2024-10-21	21.55	21.7100	21.2200	21.290	-1.069%	378,942	+9.488%
2024-10-18	21.58	21.7800	21.4100	21.520	-0.093%	1,210,126	+8.318%
2024-10-17	21.76	21.8200	21.4100	21.540	-0.737%	318,212	+8.217%
2024-10-16	21.79	22.0600	21.4050	21.700	+0.696%	332,110	+7.419%
2024-10-15	21.54	21.8690	21.4000	21.550	0.000%	406,695	+8.167%
2024-10-14	21.84	21.9290	21.4200	21.550	-0.737%	326,340	+8.167%
2024-10-11	21.16	21.8000	21.0500	21.710	+3.184%	273,646	+7.370%
2024-10-10	20.87	21.0500	20.5500	21.040	-0.142%	287,775	+10.789%
2024-10-09	20.04	21.2000	19.9250	21.070	+4.878%	308,813	+10.631%
2024-10-08	20.13	20.2400	19.9800	20.090	-0.199%	373,676	+16.028%
2024-10-07	20.37	20.3900	20.1100	20.130	-2.091%	329,186	+15.797%
2024-10-04	20.98	21.0450	20.4000	20.560	-0.049%	306,270	+13.375%
2024-10-03	21.15	21.2650	20.4800	20.570	-3.923%	305,146	+13.320%
2024-10-02	21.21	21.6400	21.1300	21.410	+0.706%	265,344	+8.874%
2024-10-01	21.82	21.8200	21.1700	21.260	-2.253%	319,336	+9.643%
2024-09-30	21.32	21.8500	21.3200	21.750	+1.731%	495,115	+7.172%
2024-09-27	21.01	21.3800	20.9550	21.380	+2.444%	367,250	+9.027%
2024-09-26	21.23	21.2300	20.7300	20.870	-0.048%	346,522	+11.691%
2024-09-25	21.51	21.5700	20.8600	20.880	-3.199%	602,269	+11.638%
2024-09-24	21.35	21.6250	21.2000	21.570	+1.889%	503,683	+8.067%
2024-09-23	21.21	21.3100	20.6400	21.170	+0.237%	522,957	+10.109%
2024-09-20	21.00	21.8280	20.7900	21.120	+0.237%	3,096,524	+10.369%
2024-09-19	20.88	21.1800	20.5900	21.070	+2.981%	604,943	+10.631%
2024-09-18	19.86	20.7900	19.8600	20.460	+3.229%	502,568	+13.930%
2024-09-17	19.78	20.0100	19.6300	19.820	+0.763%	389,524	+17.608%
2024-09-16	19.63	19.8400	19.4400	19.670	+0.562%	327,557	+18.505%
2024-09-13	19.69	19.9200	19.4904	19.560	+0.154%	309,675	+19.172%
2024-09-12	19.43	19.6900	19.1400	19.530	+1.139%	374,682	+19.355%
2024-09-11	19.13	19.3700	18.6300	19.310	-0.155%	365,648	+20.715%
2024-09-10	19.47	19.6300	19.3000	19.340	-0.719%	301,978	+20.527%
2024-09-09	19.97	19.9900	19.4250	19.480	-2.843%	503,595	+19.661%
2024-09-06	20.53	20.6300	19.9700	20.050	-2.100%	290,650	+16.259%
2024-09-05	20.79	20.7900	20.2200	20.480	-1.680%	341,710	+13.818%
2024-09-04	20.67	21.1100	20.4700	20.830	+0.579%	426,107	+11.906%
2024-09-03	21.00	21.1300	20.5300	20.710	-3.585%	484,911	+12.554%
2024-08-30	21.34	21.5300	21.0500	21.480	+0.845%	464,614	+8.520%
2024-08-29	21.16	21.4400	21.0800	21.300	+1.719%	336,679	+9.437%
2024-08-28	20.79	21.0600	20.6300	20.940	+0.096%	340,065	+11.318%
2024-08-27	20.99	21.2000	20.8250	20.920	-1.087%	308,190	+11.424%
2024-08-26	21.05	21.3450	21.0000	21.150	+0.332%	364,841	+10.213%
2024-08-23	20.61	21.2200	20.6100	21.080	+2.980%	413,224	+10.579%
2024-08-22	20.68	20.8100	20.3200	20.470	-1.015%	411,902	+13.874%
2024-08-21	20.07	20.7100	19.8800	20.680	+2.478%	391,076	+12.718%
2024-08-20	20.10	20.3900	19.8900	20.180	+0.448%	561,728	+15.510%
2024-08-19	19.61	20.1100	19.6100	20.090	+1.825%	356,057	+16.028%
2024-08-16	19.57	19.8200	19.4800	19.730	+0.663%	341,585	+18.145%
2024-08-15	19.79	20.0900	19.4400	19.600	+2.137%	389,114	+18.929%
2024-08-14	19.34	19.4000	19.1200	19.190	-0.776%	440,870	+21.470%
2024-08-13	18.82	19.3500	18.6500	19.340	+4.034%	495,056	+20.527%
2024-08-12	18.92	18.9200	18.4361	18.590	-2.003%	351,180	+25.390%
2024-08-09	19.03	19.0600	18.6000	18.970	-0.105%	326,322	+22.878%
2024-08-08	18.51	19.0000	18.4600	18.990	+3.601%	384,399	+22.749%
2024-08-07	18.86	18.9600	18.3000	18.330	-1.133%	477,637	+27.169%
2024-08-06	17.99	18.6600	17.9600	18.540	+2.886%	797,487	+25.728%
2024-08-05	18.14	18.4600	17.9800	18.020	-5.901%	460,588	+29.356%
2024-08-02	18.85	19.2500	18.8500	19.150	-1.996%	507,811	+21.723%
2024-08-01	20.39	20.4486	19.4300	19.540	-3.980%	466,424	+19.294%
2024-07-31	19.98	20.8850	19.9000	20.350	+1.395%	546,483	+14.545%
2024-07-30	19.86	20.4500	19.8399	20.070	-0.594%	720,280	+16.143%
2024-07-29	20.04	20.3800	19.8700	20.190	+0.749%	673,771	+15.453%
2024-07-26	20.51	20.5100	19.7900	20.040	-1.620%	840,225	+16.317%
2024-07-25	20.11	21.2100	19.7387	20.370	+11.616%	1,253,817	+14.433%
2024-07-24	18.46	18.7700	18.2400	18.250	-0.653%	646,202	+27.726%
2024-07-23	17.95	18.5400	17.9500	18.370	+0.990%	612,880	+26.892%
2024-07-22	18.31	18.3400	18.0550	18.190	-0.655%	621,647	+28.147%
2024-07-19	18.65	18.6500	18.0700	18.310	-1.981%	765,172	+27.307%
2024-07-18	18.99	19.3000	18.6400	18.680	-2.199%	460,215	+24.786%
2024-07-17	19.16	19.3600	18.8400	19.100	-0.624%	571,947	+22.042%
2024-07-16	18.97	19.3100	18.9000	19.220	+2.561%	455,371	+21.280%
2024-07-15	18.97	19.0350	18.7000	18.740	-0.266%	722,184	+24.386%
2024-07-12	18.67	18.9900	18.6100	18.790	+2.286%	603,974	+24.055%
2024-07-11	18.29	18.4900	18.0400	18.370	+3.086%	516,896	+26.892%
2024-07-10	17.98	17.9800	17.7300	17.820	-0.669%	385,544	+30.808%
2024-07-09	18.59	18.6100	17.9100	17.940	-3.755%	353,945	+29.933%
2024-07-08	18.93	18.9300	18.6300	18.640	-0.374%	312,423	+25.054%
2024-07-05	18.77	18.8400	18.5700	18.710	-0.743%	319,399	+24.586%
2024-07-03	18.79	18.9091	18.5500	18.850	+0.694%	224,414	+23.660%
2024-07-02	18.63	18.7900	18.5350	18.720	+1.080%	331,118	+24.519%
2024-07-01	18.41	18.5900	18.3100	18.520	+1.258%	621,850	+25.864%
2024-06-28	18.60	18.6800	18.2750	18.290	-0.975%	1,343,772	+27.447%
2024-06-27	18.19	18.5500	18.0300	18.470	+2.044%	545,838	+26.205%
2024-06-26	17.82	18.1800	17.7400	18.100	+0.780%	573,051	+28.785%
2024-06-25	18.37	18.5300	17.9600	17.960	-2.550%	648,928	+29.788%
2024-06-24	19.05	19.2000	18.3900	18.430	-3.102%	846,886	+26.479%
2024-06-21	18.43	19.2100	18.2800	19.020	+3.764%	7,535,172	+22.555%
2024-06-20	17.80	18.4700	17.6700	18.330	+2.747%	1,504,659	+27.169%
2024-06-18	17.90	18.0050	17.6800	17.840	-0.279%	1,245,889	+30.661%
2024-06-17	17.66	17.8900	17.3500	17.890	+1.360%	1,396,093	+30.296%
2024-06-14	17.93	18.1100	17.1000	17.650	-4.128%	2,179,992	+32.068%
2024-06-13	18.48	18.6400	17.9100	18.410	-1.022%	1,152,588	+26.616%
2024-06-12	19.26	19.3100	18.5800	18.600	-1.169%	625,703	+25.323%
2024-06-11	18.81	19.0800	18.7550	18.820	-0.212%	604,422	+23.858%
2024-06-10	18.54	19.1100	18.3850	18.860	+0.587%	940,552	+23.595%
2024-06-07	18.74	18.9400	18.6200	18.750	-0.899%	698,088	+24.320%
2024-06-06	18.79	19.3300	18.7700	18.920	-0.578%	850,001	+23.203%
2024-06-05	19.19	19.4900	18.7600	19.030	-0.834%	833,541	+22.491%
2024-06-04	18.88	19.7600	18.7800	19.190	+0.788%	1,081,363	+21.470%
2024-06-03	20.40	20.7100	19.0400	19.040	-7.303%	970,089	+22.426%
2024-05-31	20.68	20.8400	20.2600	20.540	-0.773%	538,127	+13.486%
2024-05-30	20.49	20.8100	20.3500	20.700	+1.920%	316,672	+12.609%
2024-05-29	20.29	20.6200	20.2900	20.310	-1.551%	264,380	+14.771%
2024-05-28	20.76	20.8700	20.4950	20.630	-0.482%	392,022	+12.991%
2024-05-24	20.89	20.9100	20.6600	20.730	+0.097%	308,235	+12.446%
2024-05-23	21.47	21.4700	20.5700	20.710	-3.360%	398,408	+12.554%
2024-05-22	21.16	21.4500	21.0800	21.430	+0.895%	441,285	+8.773%
2024-05-21	21.00	21.3100	20.8800	21.240	+0.951%	501,921	+9.746%
2024-05-20	20.99	21.4700	20.8500	21.040	-0.567%	574,991	+10.789%
2024-05-17	20.86	21.1700	20.2000	21.160	+1.051%	376,144	+10.161%
2024-05-16	20.80	21.0098	20.7100	20.940	+0.480%	300,000	+11.318%
2024-05-15	20.57	20.8900	20.4600	20.840	+2.107%	376,221	+11.852%
2024-05-14	20.43	20.6800	20.2800	20.410	+0.196%	396,061	+14.209%
2024-05-13	20.43	20.7050	20.2200	20.370	+0.246%	523,621	+14.433%
2024-05-10	20.66	20.6600	19.9700	20.320	-0.878%	473,474	+14.715%
2024-05-09	18.60	20.5100	18.6000	20.500	+1.889%	657,353	+13.707%
2024-05-08	19.82	20.1800	19.8000	20.120	+0.600%	412,879	+15.855%
2024-05-07	20.17	20.2800	19.9600	20.000	-0.892%	349,523	+16.550%
2024-05-06	20.11	20.3200	19.9600	20.180	+0.448%	375,790	+15.510%
2024-05-03	20.54	20.6573	20.0400	20.090	-0.839%	475,915	+16.028%
2024-05-02	20.01	20.2600	19.8000	20.260	+2.427%	323,835	+15.054%
2024-05-01	19.35	20.1100	19.1200	19.780	+2.700%	395,368	+17.846%
2024-04-30	19.55	19.6800	19.2200	19.260	-2.727%	406,857	+21.028%
2024-04-29	20.02	20.1187	19.6750	19.800	-0.503%	245,718	+17.727%
2024-04-26	19.98	20.1400	19.7500	19.900	0.000%	253,100	+17.136%
2024-04-25	19.84	20.0000	19.6100	19.900	-0.351%	425,088	+17.136%
2024-04-24	19.81	20.0400	19.5950	19.970	-0.150%	572,475	+16.725%
2024-04-23	19.49	20.1100	19.4800	20.000	+2.354%	420,616	+16.550%
2024-04-22	19.56	19.7650	19.2500	19.540	+0.566%	370,636	+19.294%
2024-04-19	19.07	19.5300	19.0200	19.430	+1.888%	667,820	+19.969%
2024-04-18	19.02	19.3800	18.7700	19.070	+0.686%	366,656	+22.234%
2024-04-17	19.32	19.4400	18.9200	18.940	-1.200%	411,222	+23.073%
2024-04-16	19.21	19.4000	19.0700	19.170	-0.519%	398,696	+21.596%
2024-04-15	19.65	19.9900	19.1800	19.270	-2.083%	574,164	+20.965%
2024-04-12	20.18	20.3700	19.6100	19.680	-3.102%	321,468	+18.445%
2024-04-11	19.97	20.3850	19.8200	20.310	+1.754%	266,009	+14.771%
2024-04-10	20.18	20.4791	19.7300	19.960	-3.388%	357,329	+16.784%
2024-04-09	20.17	20.6700	20.1250	20.660	+2.379%	275,278	+12.827%
2024-04-08	20.18	20.3200	20.0000	20.180	+0.900%	420,365	+15.510%
2024-04-05	20.63	20.6300	19.8800	20.000	-3.148%	1,015,388	+16.550%
2024-04-04	20.83	21.2300	20.5300	20.650	-0.338%	384,972	+12.881%
2024-04-03	20.87	21.0300	20.6700	20.720	-1.192%	491,728	+12.500%
2024-04-02	21.55	21.6100	20.8100	20.970	-3.851%	621,464	+11.159%
2024-04-01	21.73	21.9300	21.6200	21.810	-0.137%	293,330	+6.878%
2024-03-28	21.85	22.0600	21.7801	21.840	+0.138%	355,593	+6.731%
2024-03-27	21.64	21.8800	21.5100	21.810	+1.584%	323,372	+6.878%
2024-03-26	21.67	21.7915	21.4600	21.470	-0.648%	327,596	+8.570%
2024-03-25	21.38	21.6200	21.3000	21.610	+1.313%	317,045	+7.867%
2024-03-22	21.64	21.7200	21.3200	21.330	-1.387%	779,531	+9.283%
2024-03-21	21.74	21.7400	21.2800	21.630	+0.139%	649,744	+7.767%
2024-03-20	20.80	21.7400	20.7750	21.600	+3.697%	1,359,373	+7.917%
2024-03-19	20.67	21.1900	20.3700	20.830	0.000%	844,809	+11.906%
2024-03-18	22.27	22.3200	20.7700	20.830	-7.092%	1,440,164	+11.906%
2024-03-15	23.65	24.1500	22.3500	22.420	-5.719%	5,434,210	+3.970%
2024-03-14	23.85	23.8700	23.2600	23.780	-0.875%	1,001,307	-1.976%
2024-03-13	23.79	24.3200	23.7500	23.990	+0.167%	990,637	-2.835%
2024-03-12	23.67	24.0700	23.2900	23.950	+0.927%	1,061,565	-2.672%
2024-03-11	22.06	23.8300	21.9300	23.730	+9.053%	1,892,129	-1.770%
2024-03-08	21.68	21.8406	21.5600	21.760	+1.162%	453,461	+7.123%
2024-03-07	21.32	21.6900	21.2350	21.510	+1.033%	424,255	+8.368%
2024-03-06	21.44	21.5070	21.2200	21.290	-0.468%	269,918	+9.488%
2024-03-05	21.35	21.6100	21.3100	21.390	-0.512%	368,661	+8.976%
2024-03-04	21.55	21.6350	21.3400	21.500	-0.186%	520,330	+8.419%
2024-03-01	21.56	21.7000	21.0500	21.540	-0.508%	677,970	+8.217%
2024-02-29	21.55	21.7700	21.5000	21.650	+1.548%	771,760	+7.667%
2024-02-28	21.60	21.6400	21.3000	21.320	-1.842%	373,590	+9.334%
2024-02-27	21.63	21.7700	21.4700	21.720	+1.023%	442,894	+7.320%
2024-02-26	21.61	21.8700	21.4600	21.500	-0.830%	478,165	+8.419%
2024-02-23	21.39	21.8400	21.1100	21.680	+0.697%	535,653	+7.518%
2024-02-22	21.18	21.5900	21.1300	21.530	+1.127%	512,861	+8.268%
2024-02-21	22.03	22.0800	21.0700	21.290	-3.271%	607,753	+9.488%
2024-02-20	22.02	22.2500	21.9700	22.010	-1.123%	489,552	+5.906%
2024-02-16	21.93	22.4100	21.6400	22.260	+0.861%	644,558	+4.717%
2024-02-15	21.68	22.2600	21.2800	22.070	+6.618%	1,058,464	+5.618%
2024-02-14	20.04	20.7800	19.9600	20.700	+3.864%	734,594	+12.609%
2024-02-13	20.70	20.7200	19.8200	19.930	-5.500%	1,013,176	+16.959%
2024-02-12	21.19	21.3200	21.0200	21.090	+0.620%	520,284	+10.526%
2024-02-09	20.74	21.2300	20.7000	20.960	+0.769%	430,457	+11.212%
2024-02-08	20.78	20.8400	20.4200	20.800	0.000%	447,699	+12.067%
2024-02-07	21.39	21.4400	20.6300	20.800	-2.894%	547,327	+12.067%
2024-02-06	20.91	21.5200	20.9100	21.420	+2.000%	589,137	+8.824%
2024-02-05	21.17	21.3000	20.6800	21.000	-1.823%	500,584	+11.000%
2024-02-02	21.66	21.6600	21.1500	21.390	-2.060%	401,953	+8.976%
2024-02-01	21.50	21.8400	21.4768	21.840	+1.534%	494,852	+6.731%
2024-01-31	21.50	21.9600	21.2700	21.510	-0.417%	628,672	+8.368%
2024-01-30	22.23	22.3000	21.4200	21.600	-3.269%	1,091,707	+7.917%
2024-01-29	22.39	22.6050	22.0900	22.330	-0.667%	541,825	+4.389%
2024-01-26	23.16	23.1600	22.2000	22.480	-2.218%	1,126,441	+3.692%
2024-01-25	24.22	24.4200	21.8900	22.990	+6.042%	1,141,315	+1.392%
2024-01-24	22.02	22.5350	21.5900	21.680	-0.959%	956,545	+7.518%
2024-01-23	22.39	22.5200	21.7700	21.890	-0.950%	638,477	+6.487%
2024-01-22	21.94	22.1600	21.7400	22.100	+1.703%	545,528	+5.475%
2024-01-19	22.03	22.1850	21.6250	21.730	-1.047%	688,493	+7.271%
2024-01-18	21.85	22.0950	21.6100	21.960	+1.385%	458,720	+6.148%
2024-01-17	21.83	21.8300	21.3850	21.660	-2.124%	502,474	+7.618%
2024-01-16	22.09	22.4600	22.0200	22.130	-0.045%	729,274	+5.332%
2024-01-12	22.37	22.4400	22.0400	22.140	+0.317%	412,457	+5.285%
2024-01-11	22.05	22.1500	21.6800	22.070	-0.091%	484,452	+5.618%
2024-01-10	21.22	22.1100	21.2000	22.090	+3.709%	810,401	+5.523%
2024-01-09	21.11	21.3200	20.9500	21.300	0.000%	762,896	+9.437%
2024-01-08	20.86	21.3800	20.7150	21.300	+2.011%	583,142	+9.437%
2024-01-05	20.70	20.9600	20.5100	20.880	+0.144%	462,135	+11.638%
2024-01-04	21.15	21.1500	20.7500	20.850	-0.525%	666,724	+11.799%
2024-01-03	21.35	21.3500	20.9500	20.960	-2.010%	532,137	+11.212%
2024-01-02	21.67	21.7300	21.2900	21.390	-2.551%	695,286	+8.976%
2023-12-29	22.18	22.3700	21.8700	21.950	-0.903%	389,463	+6.196%
2023-12-28	22.29	22.3600	22.1100	22.150	-0.673%	292,868	+5.237%
2023-12-27	22.53	22.5900	22.2700	22.300	-0.845%	399,473	+4.529%
2023-12-26	22.63	22.6300	22.4000	22.490	-0.089%	245,961	+3.646%
2023-12-22	22.58	22.7500	22.4300	22.510	+0.581%	445,881	+3.554%
2023-12-21	22.60	22.8100	22.0920	22.380	-0.710%	544,986	+4.155%
2023-12-20	22.80	23.2050	22.5300	22.540	-0.836%	645,445	+3.416%
2023-12-19	22.65	22.9100	22.4500	22.730	+0.977%	519,617	+2.552%
2023-12-18	22.85	22.8500	22.3600	22.510	-0.706%	583,035	+3.554%
2023-12-15	22.82	22.8850	22.3900	22.670	+0.890%	7,752,380	+2.823%
2023-12-14	22.17	22.5625	21.9000	22.470	+2.556%	1,608,229	+3.738%
2023-12-13	21.08	21.9700	20.9700	21.910	+4.135%	1,197,619	+6.390%
2023-12-12	21.55	21.6600	20.9000	21.040	-2.593%	537,407	+10.789%
2023-12-11	21.45	21.7000	21.2900	21.600	+0.699%	1,044,438	+7.917%
2023-12-08	21.40	21.7800	21.1400	21.450	+0.421%	940,483	+8.671%
2023-12-07	21.00	21.4700	20.9400	21.360	+2.152%	479,628	+9.129%
2023-12-06	20.66	21.1300	20.6100	20.910	+1.901%	498,172	+11.478%
2023-12-05	20.69	20.7400	20.3927	20.520	-1.061%	759,753	+13.596%
2023-12-04	20.47	20.8590	20.3000	20.740	+0.974%	702,655	+12.392%
2023-12-01	20.05	20.5800	20.0400	20.540	+2.291%	557,494	+13.486%
2023-11-30	20.33	20.4800	19.9350	20.080	-1.230%	693,150	+16.086%
2023-11-29	20.25	20.5800	20.2200	20.330	+1.044%	700,512	+14.658%
2023-11-28	20.39	20.4550	20.1100	20.120	-1.324%	309,614	+15.855%
2023-11-27	20.58	20.6700	20.3700	20.390	-1.545%	442,736	+14.321%
2023-11-24	20.57	20.7200	20.3900	20.710	+1.222%	202,789	+12.554%

document.getElementById("r3XYVv").onerror = function(){this.style.display='none';}; .dark-mode .bfxJ8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfxJ8j{ color: #333333; background-color: white; border: 2px solid #333333; }NTCTNetscout Systems Incstock NASDAQ

NTCT
Netscout Systems Inc
stock NASDAQ