Dark

NTCT
Netscout Systems Inc
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

38.42USD-4.261%(-1.71)763,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

38.91USD-3.040%(-1.22)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

38.44USD+0.052%(+0.02)133,034

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	39.8900	40.5293	38.200000	38.4400	-4.211%	763,675	0.000%
2026-08-06	39.3700	41.5100	36.654200	40.1300	-2.170%	644,511	-4.211%
2026-08-05	42.2100	42.3100	40.960000	41.0200	-2.819%	473,467	-6.290%
2026-08-04	41.1600	42.6100	41.140100	42.2100	+3.102%	454,732	-8.932%
2026-08-03	40.9900	41.5000	40.705000	40.9400	+0.664%	595,999	-6.106%
2026-07-31	40.5900	40.9515	40.070000	40.6700	+1.573%	462,692	-5.483%
2026-07-30	39.4800	40.0900	39.294800	40.0400	+2.851%	317,452	-3.996%
2026-07-29	39.6900	39.8450	38.690000	38.9300	-1.915%	484,300	-1.259%
2026-07-28	39.9800	39.9800	38.590100	39.6900	-0.725%	421,668	-3.149%
2026-07-27	40.6400	40.8250	39.240000	39.9800	-0.050%	477,054	-3.852%
2026-07-24	39.8900	40.3150	39.330000	40.0000	+1.394%	434,120	-3.900%
2026-07-23	40.5300	40.7172	39.375000	39.4500	-3.000%	787,680	-2.560%
2026-07-22	41.4100	41.8528	40.630000	40.6700	-2.587%	415,793	-5.483%
2026-07-21	41.7900	42.1150	41.590000	41.7500	+0.530%	422,704	-7.928%
2026-07-20	41.6000	42.2500	41.370000	41.5300	+0.557%	457,062	-7.440%
2026-07-17	39.7200	41.4000	39.296200	41.3000	+1.126%	770,210	-6.925%
2026-07-16	41.8400	42.0500	40.240000	40.8400	-2.553%	669,761	-5.877%
2026-07-15	43.4500	43.6000	41.580000	41.9100	-3.009%	550,466	-8.280%
2026-07-14	42.8200	43.8300	42.820000	43.2100	+0.162%	391,902	-11.039%
2026-07-13	43.6800	44.1299	42.565000	43.1400	-1.236%	532,833	-10.895%
2026-07-10	44.8600	45.2800	43.579502	43.6800	-2.587%	599,412	-11.996%
2026-07-09	43.0800	44.8600	43.080000	44.8400	+4.279%	654,004	-14.273%
2026-07-08	42.0900	43.0750	42.065000	43.0000	+1.487%	681,402	-10.605%
2026-07-07	42.0200	43.1800	41.370000	42.3700	+0.617%	597,318	-9.275%
2026-07-06	40.8900	42.7000	40.705000	42.1100	+2.883%	766,511	-8.715%
2026-07-02	42.5900	42.8350	40.720000	40.9300	-4.703%	595,829	-6.084%
2026-07-01	43.0300	43.6900	42.535000	42.9500	-1.378%	602,111	-10.501%
2026-06-30	42.4200	43.7950	42.210000	43.5500	+2.688%	575,842	-11.734%
2026-06-29	41.5900	42.9000	41.100000	42.4100	+1.972%	805,869	-9.361%
2026-06-26	40.3700	41.7900	39.820000	41.5900	+2.514%	1,718,297	-7.574%
2026-06-25	40.3000	40.8100	39.900000	40.5700	+0.695%	429,025	-5.250%
2026-06-24	40.6700	41.2600	40.020000	40.2900	-0.861%	576,061	-4.592%
2026-06-23	40.3000	41.2600	40.010000	40.6400	+0.719%	511,070	-5.413%
2026-06-22	39.6700	40.3800	39.505000	40.3500	+1.714%	668,518	-4.734%
2026-06-18	39.8900	40.0400	38.815000	39.6700	+1.147%	1,746,318	-3.101%
2026-06-17	40.4100	40.4100	39.065000	39.2200	-3.304%	500,496	-1.989%
2026-06-16	40.9700	41.5800	40.390000	40.5600	-0.491%	519,517	-5.227%
2026-06-15	41.4200	41.4600	40.610000	40.7600	-1.593%	672,530	-5.692%
2026-06-12	41.9700	42.5200	41.380000	41.4200	-1.592%	504,256	-7.195%
2026-06-11	40.5200	42.1700	40.060100	42.0900	+4.442%	520,490	-8.672%
2026-06-10	40.1400	41.1900	39.710000	40.3000	+0.374%	596,438	-4.615%
2026-06-09	40.7200	40.9400	38.620000	40.1500	-1.254%	532,478	-4.259%
2026-06-08	40.3600	40.9900	39.840000	40.6600	+0.172%	589,432	-5.460%
2026-06-05	41.9200	41.9200	40.180000	40.5900	-3.815%	1,009,039	-5.297%
2026-06-04	41.7100	42.4500	40.820000	42.2000	-0.236%	808,783	-8.910%
2026-06-03	43.0600	43.1500	42.000000	42.3000	-2.602%	937,443	-9.125%
2026-06-02	42.5000	43.8000	42.500000	43.4300	+1.283%	936,133	-11.490%
2026-06-01	41.7100	43.1500	41.620000	42.8800	+3.027%	809,668	-10.354%
2026-05-29	41.6250	41.9600	41.150000	41.6200	+0.289%	851,847	-7.641%
2026-05-28	41.4800	41.5600	40.760000	41.5000	+0.900%	533,572	-7.373%
2026-05-27	41.5100	41.7100	40.700000	41.1300	-2.350%	538,641	-6.540%
2026-05-26	41.3300	42.3700	40.620000	42.1200	+2.707%	679,264	-8.737%
2026-05-22	39.8100	41.8700	39.500000	41.0100	+3.981%	640,255	-6.267%
2026-05-21	38.5100	39.4600	38.130000	39.4400	+1.833%	487,382	-2.535%
2026-05-20	38.9100	39.5350	38.640000	38.7300	-0.692%	566,508	-0.749%
2026-05-19	38.9400	39.3600	38.585000	39.0000	+0.154%	343,310	-1.436%
2026-05-18	38.4600	39.0950	38.200100	38.9400	+1.248%	501,410	-1.284%
2026-05-15	38.4000	38.8800	38.153800	38.4600	-1.233%	423,384	-0.052%
2026-05-14	39.7900	39.7900	38.820000	38.9400	-1.168%	531,962	-1.284%
2026-05-13	38.4100	39.4800	37.676600	39.4000	+3.087%	556,155	-2.437%
2026-05-12	40.9200	40.9200	37.780000	38.2200	-6.024%	958,083	+0.576%
2026-05-11	39.5400	40.8400	39.515200	40.6700	+4.042%	791,047	-5.483%
2026-05-08	39.1400	39.7100	38.070000	39.0900	+2.089%	815,544	-1.663%
2026-05-07	38.0700	39.2400	36.864700	38.2900	+7.798%	1,005,880	+0.392%
2026-05-06	35.8200	35.8300	35.010000	35.5200	-0.699%	530,253	+8.221%
2026-05-05	35.2800	35.9300	35.200000	35.7700	+1.880%	545,087	+7.464%
2026-05-04	34.0000	35.3800	33.940000	35.1100	+3.325%	484,976	+9.484%
2026-05-01	33.8900	34.2108	33.750000	33.9800	+0.831%	403,535	+13.125%
2026-04-30	33.1700	33.8400	33.040000	33.7000	+1.598%	549,963	+14.065%
2026-04-29	32.7300	33.2600	32.545000	33.1700	+1.344%	413,157	+15.888%
2026-04-28	33.3200	33.3550	32.230000	32.7300	-1.564%	490,883	+17.446%
2026-04-27	33.2300	33.5900	32.920000	33.2500	-0.030%	439,572	+15.609%
2026-04-24	32.5900	33.2800	32.370000	33.2600	+2.056%	378,977	+15.574%
2026-04-23	33.0800	33.1550	32.130000	32.5900	-1.867%	326,625	+17.950%
2026-04-22	33.5700	33.6000	32.950000	33.2100	-0.450%	414,812	+15.748%
2026-04-21	32.9600	33.4400	32.850000	33.3600	+1.676%	598,744	+15.228%
2026-04-20	33.3400	33.7800	32.740000	32.8100	-2.206%	633,059	+17.159%
2026-04-17	33.4100	33.8100	33.350000	33.5500	+1.451%	978,472	+14.575%
2026-04-16	32.5700	33.1000	32.460000	33.0700	+2.068%	427,451	+16.238%
2026-04-15	32.4400	32.6100	31.950000	32.4000	-0.154%	462,689	+18.642%
2026-04-14	32.6700	33.0900	32.360000	32.4500	-0.613%	583,767	+18.459%
2026-04-13	32.0600	32.7400	32.015000	32.6500	+1.524%	600,502	+17.734%
2026-04-10	32.7500	32.9450	31.940000	32.1600	-1.802%	688,155	+19.527%
2026-04-09	33.5600	33.6100	32.390000	32.7500	-2.559%	671,445	+17.374%
2026-04-08	34.0500	34.4600	33.490000	33.6100	+1.479%	491,811	+14.371%
2026-04-07	32.3300	33.2100	32.230000	33.1200	+2.285%	434,545	+16.063%
2026-04-06	32.2900	32.5100	32.110000	32.3800	+0.341%	322,652	+18.715%
2026-04-02	31.7000	32.3850	31.240000	32.2700	-0.124%	470,272	+19.120%
2026-04-01	31.9700	33.0100	31.850000	32.3100	+1.636%	478,242	+18.972%
2026-03-31	31.5100	32.2500	31.210000	31.7900	+1.826%	516,460	+20.919%
2026-03-30	32.1200	32.8200	31.100000	31.2200	-2.009%	532,536	+23.126%
2026-03-27	32.2200	32.2800	31.660000	31.8600	-2.270%	586,437	+20.653%
2026-03-26	32.0900	32.8700	31.845000	32.6000	+0.929%	492,495	+17.914%
2026-03-25	32.2400	32.4900	31.770000	32.3000	+0.874%	542,504	+19.009%
2026-03-24	31.3100	32.2250	31.310000	32.0200	+1.458%	691,070	+20.050%
2026-03-23	30.5900	31.5800	30.460000	31.5600	+5.025%	605,087	+21.800%
2026-03-20	30.6300	30.8000	29.800000	30.0500	-1.894%	2,984,938	+27.920%
2026-03-19	30.3900	30.9100	30.275000	30.6300	+0.229%	586,489	+25.498%
2026-03-18	30.6100	31.2000	30.290000	30.5600	-0.586%	728,518	+25.785%
2026-03-17	30.2300	30.8800	30.230000	30.7400	+1.856%	705,519	+25.049%
2026-03-16	30.0900	30.5200	29.790000	30.1800	+0.667%	799,889	+27.369%
2026-03-13	30.1600	30.5900	29.740000	29.9800	-0.266%	332,679	+28.219%
2026-03-12	29.7800	30.5000	29.710000	30.0600	-0.890%	646,478	+27.878%
2026-03-11	30.0700	30.3700	29.830000	30.3300	+0.298%	584,437	+26.739%
2026-03-10	30.4300	30.8900	30.170000	30.2400	-0.624%	605,625	+27.116%
2026-03-09	29.4300	30.4700	29.115000	30.4300	+2.114%	532,932	+26.323%
2026-03-06	29.4400	29.9200	29.290000	29.8000	-0.865%	559,804	+28.993%
2026-03-05	30.2800	30.3000	29.770000	30.0600	-0.759%	567,528	+27.878%
2026-03-04	29.4800	30.3600	29.260000	30.2900	+3.662%	527,214	+26.907%
2026-03-03	28.4400	29.4500	28.050000	29.2200	+0.240%	443,813	+31.554%
2026-03-02	28.5250	29.4300	28.525000	29.1500	-0.205%	715,266	+31.870%
2026-02-27	28.8500	29.6500	28.680000	29.2100	-0.409%	840,607	+31.599%
2026-02-26	29.2900	29.8900	29.175000	29.3300	-0.034%	596,488	+31.060%
2026-02-25	28.6200	29.4900	28.305000	29.3400	+2.516%	426,409	+31.016%
2026-02-24	28.3000	29.0000	28.300000	28.6200	+1.166%	517,432	+34.312%
2026-02-23	29.3700	29.5400	28.100000	28.2900	-4.747%	658,624	+35.878%
2026-02-20	29.6700	30.3600	29.635000	29.7000	-0.302%	611,088	+29.428%
2026-02-19	29.3300	29.9400	29.250000	29.7900	+0.676%	595,368	+29.037%
2026-02-18	29.1800	29.6450	29.040000	29.5900	+0.921%	601,993	+29.909%
2026-02-17	29.7900	30.2300	29.210000	29.3200	-1.578%	747,536	+31.105%
2026-02-13	28.6500	29.8300	28.260000	29.7900	+4.490%	579,657	+29.037%
2026-02-12	28.1700	28.5500	27.800000	28.5100	+1.207%	739,401	+34.830%
2026-02-11	28.4600	28.7200	27.890000	28.1700	-0.775%	635,450	+36.457%
2026-02-10	27.4200	28.5699	27.301600	28.3900	+3.462%	541,208	+35.400%
2026-02-09	27.6700	28.0100	27.370000	27.4400	-0.831%	445,173	+40.087%
2026-02-06	27.4700	27.8450	27.190000	27.6700	+2.216%	688,198	+38.923%
2026-02-05	26.6000	28.4700	26.163800	27.0700	-4.750%	831,783	+42.002%
2026-02-04	28.4300	28.8650	27.875000	28.4200	+0.247%	565,668	+35.257%
2026-02-03	28.4800	28.8000	27.970000	28.3500	-0.909%	359,511	+35.591%
2026-02-02	27.6700	28.8750	27.530000	28.6100	+2.877%	419,179	+34.359%
2026-01-30	27.3700	27.9300	27.370000	27.8100	+0.761%	562,449	+38.224%
2026-01-29	27.9000	28.0950	27.065000	27.6000	-1.674%	424,132	+39.275%
2026-01-28	28.1100	28.2900	27.765000	28.0700	+0.393%	303,432	+36.943%
2026-01-27	27.8700	28.3000	27.795000	27.9600	+0.323%	258,097	+37.482%
2026-01-26	27.4300	27.9200	27.100000	27.8700	+2.163%	328,895	+37.926%
2026-01-23	27.7200	27.7799	27.280000	27.2800	-1.906%	262,975	+40.909%
2026-01-22	27.9600	28.4000	27.600000	27.8100	+0.542%	346,810	+38.224%
2026-01-21	27.1800	27.7300	27.020000	27.6600	+2.635%	491,097	+38.973%
2026-01-20	26.7100	27.4100	26.700000	26.9500	-0.773%	417,328	+42.635%
2026-01-16	28.0300	28.0300	26.960000	27.1600	-2.826%	543,126	+41.532%
2026-01-15	27.7800	28.2900	27.640000	27.9500	+1.673%	521,979	+37.531%
2026-01-14	27.5100	27.8300	26.840000	27.4900	-0.326%	483,538	+39.833%
2026-01-13	27.5500	27.8900	27.320000	27.5800	+0.584%	493,321	+39.376%
2026-01-12	26.7100	27.4400	26.510000	27.4200	+1.895%	402,867	+40.190%
2026-01-09	27.1200	27.3600	26.830000	26.9100	-1.066%	491,324	+42.847%
2026-01-08	27.5400	28.0000	26.780000	27.2000	-1.911%	535,202	+41.324%
2026-01-07	27.7400	28.0000	27.415000	27.7300	+0.326%	456,380	+38.622%
2026-01-06	26.9500	27.6600	26.735000	27.6400	+1.955%	333,860	+39.074%
2026-01-05	26.8800	27.4500	26.880000	27.1100	+0.968%	442,803	+41.793%
2026-01-02	27.2300	27.3600	26.570000	26.8500	-0.776%	619,668	+43.166%
2025-12-31	27.4200	27.4200	26.970000	27.0600	-1.060%	332,495	+42.055%
2025-12-30	27.5500	27.5900	27.340000	27.3500	-0.798%	333,500	+40.548%
2025-12-29	27.7800	27.8400	27.540000	27.5700	-1.005%	215,031	+39.427%
2025-12-26	27.8200	28.1150	27.610000	27.8500	-0.108%	160,826	+38.025%
2025-12-24	27.8400	27.9100	27.685000	27.8800	+0.288%	207,222	+37.877%
2025-12-23	27.7600	27.9000	27.530000	27.8000	-0.215%	283,712	+38.273%
2025-12-22	28.2200	28.4807	27.830000	27.8600	-0.783%	479,979	+37.976%
2025-12-19	27.7800	28.1300	27.660000	28.0800	+0.790%	2,728,878	+36.895%
2025-12-18	27.4800	27.9100	27.340000	27.8600	+2.502%	577,908	+37.976%
2025-12-17	27.6300	27.9200	26.830700	27.1800	-1.200%	488,058	+41.428%
2025-12-16	27.5300	27.8090	27.400000	27.5100	-0.686%	477,531	+39.731%
2025-12-15	27.5900	27.8400	27.450000	27.7000	+0.874%	492,231	+38.773%
2025-12-12	28.0750	28.0750	27.420000	27.4600	-2.243%	672,473	+39.985%
2025-12-11	28.0300	28.2000	27.820000	28.0900	+0.214%	492,182	+36.846%
2025-12-10	27.3300	28.1550	27.245000	28.0300	+2.524%	494,157	+37.139%
2025-12-09	26.9000	27.4700	26.570000	27.3400	+1.297%	333,279	+40.600%
2025-12-08	27.0900	27.3200	26.860000	26.9900	+0.335%	524,503	+42.423%
2025-12-05	26.9200	27.1700	26.790000	26.9000	-0.297%	341,939	+42.900%
2025-12-04	27.0400	27.3500	26.820000	26.9800	-0.845%	463,665	+42.476%
2025-12-03	27.2300	27.4600	26.885000	27.2100	-0.366%	478,471	+41.272%
2025-12-02	26.9900	27.3550	26.770000	27.3100	+1.979%	430,966	+40.754%
2025-12-01	26.5600	26.8600	26.485000	26.7800	-0.372%	482,361	+43.540%
2025-11-28	26.9300	26.9300	26.655000	26.8800	+0.561%	212,071	+43.006%
2025-11-26	26.7400	27.1200	26.660000	26.7300	-0.410%	742,452	+43.808%
2025-11-25	26.4400	27.0000	26.380000	26.8400	+1.705%	394,307	+43.219%
2025-11-24	26.1600	26.5000	25.880000	26.3900	+1.617%	606,369	+45.661%
2025-11-21	25.4600	26.3400	25.290000	25.9700	+1.963%	566,873	+48.017%
2025-11-20	26.1400	26.3000	25.320000	25.4700	-0.663%	610,846	+50.923%
2025-11-19	25.6300	25.8886	25.450000	25.6400	-0.117%	450,873	+49.922%
2025-11-18	26.6300	26.7500	25.490000	25.6700	-3.930%	653,723	+49.747%
2025-11-17	27.4200	27.6200	26.660000	26.7200	-2.553%	425,299	+43.862%
2025-11-14	26.6700	27.5600	26.520000	27.4200	+1.556%	501,756	+40.190%
2025-11-13	28.1200	28.3900	26.600000	27.0000	-4.255%	554,659	+42.370%
2025-11-12	28.3500	28.5799	28.130000	28.2000	-0.353%	701,489	+36.312%
2025-11-11	29.0000	29.3400	28.270000	28.3000	-3.297%	390,394	+35.830%
2025-11-10	29.1800	29.5000	28.890000	29.2650	+1.933%	585,641	+31.351%
2025-11-07	29.0300	29.0500	27.850000	28.7100	-1.846%	756,186	+33.891%
2025-11-06	30.0000	30.6706	28.640000	29.2500	+7.104%	877,214	+31.419%
2025-11-05	27.0100	27.3900	26.860000	27.3100	+1.449%	449,894	+40.754%
2025-11-04	27.3200	27.5200	26.840000	26.9200	-2.781%	443,274	+42.793%
2025-11-03	27.8000	27.8100	27.069600	27.6900	-0.396%	591,111	+38.823%
2025-10-31	28.0000	28.3000	27.720000	27.8000	-0.891%	678,076	+38.273%
2025-10-30	26.7500	28.0800	26.520000	28.0500	+5.769%	1,083,514	+37.041%
2025-10-29	27.0000	27.0150	26.280000	26.5200	-1.814%	530,916	+44.947%
2025-10-28	26.7900	27.1800	26.530000	27.0100	+0.111%	378,532	+42.318%
2025-10-27	27.0000	27.1800	26.840000	26.9800	+0.484%	326,439	+42.476%
2025-10-24	26.7800	26.9000	26.560000	26.8500	+1.397%	278,622	+43.166%
2025-10-23	26.4700	26.7250	26.350000	26.4800	+0.227%	289,471	+45.166%
2025-10-22	26.7300	26.8300	26.230000	26.4200	-1.307%	397,810	+45.496%
2025-10-21	26.4800	26.8400	26.300000	26.7700	+1.095%	423,887	+43.594%
2025-10-20	26.0100	26.5000	25.920000	26.4800	+2.596%	359,268	+45.166%
2025-10-17	25.6800	25.8792	25.570000	25.8100	-0.039%	881,341	+48.935%
2025-10-16	26.4600	26.4600	25.640000	25.8200	-1.337%	346,091	+48.877%
2025-10-15	26.0700	26.1900	25.840000	26.1700	+1.948%	404,732	+46.886%
2025-10-14	25.3700	25.7900	25.200000	25.6700	-0.117%	431,517	+49.747%
2025-10-13	25.8600	26.1400	25.425000	25.7000	0.000%	536,235	+49.572%
2025-10-10	26.5000	26.5800	25.605000	25.7000	-3.055%	376,163	+49.572%
2025-10-09	26.4300	26.5300	26.010000	26.5100	+0.265%	346,326	+45.002%
2025-10-08	26.1800	26.4700	25.900000	26.4400	+1.810%	541,539	+45.386%
2025-10-07	26.9400	26.9900	25.935000	25.9700	-3.061%	497,904	+48.017%
2025-10-06	26.7600	27.1800	26.725000	26.7900	+0.904%	492,014	+43.486%
2025-10-03	26.5000	26.9300	26.450000	26.5500	+0.912%	469,601	+44.783%
2025-10-02	26.4200	26.4400	25.930000	26.3100	+0.133%	597,411	+46.104%
2025-10-01	25.5900	26.3800	25.460000	26.2750	+1.723%	529,646	+46.299%
2025-09-30	25.7000	25.8650	25.540000	25.8300	+0.311%	352,986	+48.819%
2025-09-29	25.9400	25.9400	25.630000	25.7500	-0.194%	444,471	+49.282%
2025-09-26	25.7500	25.9200	25.540000	25.8000	+0.078%	376,139	+48.992%
2025-09-25	25.9200	25.9400	25.450000	25.7800	-0.425%	430,588	+49.108%
2025-09-24	26.0300	26.1600	25.800000	25.8900	-0.461%	751,493	+48.474%
2025-09-23	26.0500	26.2500	25.820000	26.0100	+0.154%	585,016	+47.789%
2025-09-22	26.1500	26.1700	25.790000	25.9700	+0.542%	561,392	+48.017%
2025-09-19	26.1100	26.1590	25.600000	25.8300	-0.883%	2,214,400	+48.819%
2025-09-18	25.5300	26.1200	25.425000	26.0600	+2.801%	751,623	+47.506%
2025-09-17	25.3800	25.6400	25.080000	25.3500	+0.555%	501,319	+51.637%
2025-09-16	25.4200	25.4750	25.160000	25.2100	-0.787%	405,003	+52.479%
2025-09-15	25.1000	25.4550	24.940000	25.4100	+1.235%	560,183	+51.279%
2025-09-12	25.5700	25.5950	25.040000	25.1000	-2.713%	457,202	+53.147%
2025-09-11	25.0700	25.8200	24.965000	25.8000	+3.035%	716,648	+48.992%
2025-09-10	25.0600	25.3000	24.840000	25.0400	+0.040%	756,192	+53.514%
2025-09-09	24.8000	25.1500	24.800000	25.0300	+0.927%	534,638	+53.576%
2025-09-08	24.8200	24.8900	24.559300	24.8000	-0.241%	569,875	+55.000%
2025-09-05	25.2000	25.3150	24.720000	24.8600	-0.758%	570,629	+54.626%
2025-09-04	24.7200	25.0500	24.365000	25.0500	+1.294%	388,399	+53.453%
2025-09-03	24.6200	24.7600	24.380000	24.7300	+0.365%	528,699	+55.439%
2025-09-02	24.5700	24.7150	24.270000	24.6400	-1.004%	671,323	+56.006%
2025-08-29	25.0600	25.1600	24.810000	24.8900	-0.758%	474,561	+54.440%
2025-08-28	24.7600	25.1150	24.750000	25.0800	+1.292%	591,880	+53.270%
2025-08-27	23.8600	24.7800	23.860000	24.7600	+3.642%	568,881	+55.250%
2025-08-26	23.6000	24.3399	23.590000	23.8900	+3.241%	705,677	+60.904%
2025-08-25	23.4400	23.4600	23.140000	23.1400	-1.553%	424,053	+66.119%
2025-08-22	22.9100	23.5600	22.747500	23.5050	+3.364%	472,000	+63.540%
2025-08-21	22.4700	22.8000	22.470000	22.7400	+0.353%	372,337	+69.041%
2025-08-20	22.7500	22.7850	22.505000	22.6600	-0.220%	507,354	+69.638%
2025-08-19	22.4800	22.8700	22.480000	22.7100	+0.531%	537,107	+69.265%
2025-08-18	22.4000	22.6700	22.350000	22.5900	+0.803%	495,127	+70.164%
2025-08-15	22.4300	22.5600	22.240000	22.4100	+0.089%	731,752	+71.531%
2025-08-14	22.8100	22.9900	22.205000	22.3900	-3.366%	535,771	+71.684%
2025-08-13	22.6700	23.2000	22.630700	23.1700	+2.431%	723,610	+65.904%
2025-08-12	22.0300	22.7300	22.030000	22.6200	+3.146%	939,663	+69.938%
2025-08-11	21.4900	22.1750	21.320000	21.9300	+1.575%	853,775	+75.285%
2025-08-08	21.4000	22.1900	21.210000	21.5900	+1.457%	708,555	+78.045%
2025-08-07	21.4000	21.6500	20.390000	21.2800	-2.026%	826,787	+80.639%
2025-08-06	21.6300	21.7600	21.260000	21.7200	+1.543%	662,389	+76.980%
2025-08-05	21.6000	21.9099	21.229700	21.3900	-0.742%	571,504	+79.710%
2025-08-04	20.8900	21.5600	20.855000	21.5500	+3.755%	629,441	+78.376%
2025-08-01	21.2000	21.3250	20.750000	20.7700	-3.035%	531,872	+85.075%
2025-07-31	21.5500	21.6700	21.280000	21.4200	-0.279%	589,869	+79.458%
2025-07-30	21.5800	21.8200	21.350000	21.4800	-0.463%	481,088	+78.957%
2025-07-29	21.9600	22.0200	21.530000	21.5800	-0.964%	521,931	+78.128%
2025-07-28	22.2700	22.3250	21.670000	21.7900	-2.067%	651,064	+76.411%
2025-07-25	22.4600	22.5250	22.160000	22.2500	-1.111%	813,818	+72.764%
2025-07-24	22.6100	22.6200	22.410000	22.5000	-0.968%	507,564	+70.844%
2025-07-23	22.8900	23.0900	22.610000	22.7200	-0.482%	686,283	+69.190%
2025-07-22	22.9700	23.1100	22.290000	22.8300	-0.653%	837,166	+68.375%
2025-07-21	23.1500	23.1750	22.830000	22.9800	-0.260%	718,355	+67.276%
2025-07-18	23.1600	23.2700	22.700000	23.0400	+0.611%	722,280	+66.840%
2025-07-17	22.5200	23.1500	22.500000	22.9000	+1.642%	735,590	+67.860%
2025-07-16	22.1000	22.5500	22.030000	22.5300	+2.409%	830,628	+70.617%
2025-07-15	22.3100	22.4600	21.945000	22.0000	-0.722%	1,099,350	+74.727%
2025-07-14	22.1500	22.4100	22.050000	22.1600	-0.090%	818,840	+73.466%
2025-07-11	22.3000	22.5600	22.020000	22.1800	-1.466%	1,110,597	+73.309%
2025-07-10	23.7800	23.8100	22.460000	22.5100	-5.500%	816,724	+70.769%
2025-07-09	23.9600	24.0350	23.450000	23.8200	-0.501%	935,038	+61.377%
2025-07-08	24.1300	24.4700	23.920000	23.9400	-0.664%	796,399	+60.568%
2025-07-07	24.7200	24.9300	24.060000	24.1000	-3.018%	658,078	+59.502%
2025-07-03	25.1000	25.2400	24.720000	24.8500	-0.361%	418,475	+54.688%
2025-07-02	24.7800	25.0600	24.560000	24.9400	+0.483%	609,880	+54.130%
2025-07-01	24.7500	24.9600	24.480000	24.8200	+0.040%	425,320	+54.875%
2025-06-30	24.7300	24.9742	24.620000	24.8100	+1.265%	467,355	+54.938%
2025-06-27	25.2300	25.2300	24.250000	24.5000	-2.546%	890,724	+56.898%
2025-06-26	24.7900	25.2000	24.405000	25.1400	+1.699%	703,117	+52.904%
2025-06-25	24.5400	24.7850	24.440000	24.7200	+1.229%	415,295	+55.502%
2025-06-24	24.2000	24.4523	24.180000	24.4200	+1.160%	588,635	+57.412%
2025-06-23	23.5700	24.1600	23.460000	24.1400	+2.331%	414,333	+59.238%
2025-06-20	23.9200	24.2200	23.395000	23.5900	-1.132%	846,913	+62.950%
2025-06-18	23.7500	24.0050	23.425000	23.8600	+0.718%	488,864	+61.106%
2025-06-17	23.5700	24.0500	23.470000	23.6900	-0.420%	406,035	+62.263%
2025-06-16	23.3700	23.8000	23.270000	23.7900	+2.323%	359,051	+61.580%
2025-06-13	23.3800	23.4900	23.095000	23.2500	-1.483%	376,580	+65.333%
2025-06-12	23.7300	23.8200	23.390000	23.6000	-0.673%	445,487	+62.881%
2025-06-11	23.7700	23.9700	23.440000	23.7600	-0.084%	524,477	+61.785%
2025-06-10	23.8500	23.9100	23.670000	23.7800	-0.419%	385,553	+61.648%
2025-06-09	23.3200	23.9900	23.320000	23.8800	+2.401%	591,072	+60.972%
2025-06-06	23.4100	23.5600	23.080000	23.3200	+0.431%	424,997	+64.837%
2025-06-05	23.1650	23.3700	23.080100	23.2200	+0.173%	306,214	+65.547%
2025-06-04	23.4100	23.6900	23.070000	23.1800	-0.982%	415,442	+65.833%
2025-06-03	22.8300	23.4500	22.705000	23.4100	+2.541%	450,977	+64.203%
2025-06-02	22.7600	22.9700	22.640000	22.8300	-0.044%	408,977	+68.375%
2025-05-30	23.0300	23.0600	22.640000	22.8400	-1.211%	378,451	+68.301%
2025-05-29	23.4700	23.5200	23.055000	23.1200	-1.112%	273,329	+66.263%
2025-05-28	23.4400	23.6300	23.280000	23.3800	-0.637%	299,094	+64.414%
2025-05-27	23.1000	23.6200	22.860000	23.5300	+3.021%	301,310	+63.366%
2025-05-23	22.8600	23.0300	22.790000	22.8400	-1.890%	239,562	+68.301%
2025-05-22	23.2700	23.5100	23.140000	23.2800	-0.172%	363,514	+65.120%
2025-05-21	23.2200	23.8100	22.890000	23.3200	-0.850%	527,036	+64.837%
2025-05-20	23.4300	23.6000	23.360200	23.5200	-0.170%	344,521	+63.435%
2025-05-19	23.0200	23.6000	23.020000	23.5600	+1.073%	365,362	+63.158%
2025-05-16	23.1500	23.4100	22.980000	23.3100	+0.691%	419,941	+64.908%
2025-05-15	22.6100	23.2200	22.610000	23.1500	+2.208%	333,822	+66.048%
2025-05-14	22.8900	22.9100	22.130100	22.6500	-1.607%	500,965	+69.713%
2025-05-13	22.8500	23.0500	22.540000	23.0200	-0.303%	913,800	+66.985%
2025-05-12	22.3700	23.1100	22.155000	23.0900	+6.849%	722,180	+66.479%
2025-05-09	21.6100	22.2450	21.415000	21.6100	+0.232%	528,387	+77.881%
2025-05-08	22.0000	22.3350	19.980000	21.5600	+1.650%	758,820	+78.293%
2025-05-07	21.0900	21.2850	20.890000	21.2100	+0.760%	501,054	+81.235%
2025-05-06	20.8600	21.1500	20.690000	21.0500	-0.284%	309,634	+82.613%
2025-05-05	21.0400	21.3400	20.800000	21.1100	-0.142%	372,043	+82.094%
2025-05-02	21.4400	21.4400	21.065000	21.1400	-0.377%	414,413	+81.835%
2025-05-01	21.2100	21.4500	20.975000	21.2200	+0.951%	449,139	+81.150%
2025-04-30	21.0000	21.1000	20.680000	21.0200	-0.943%	455,231	+82.873%
2025-04-29	21.0100	21.3800	20.830000	21.2200	+0.521%	326,655	+81.150%
2025-04-28	21.1200	21.3700	20.920000	21.1100	+0.142%	292,046	+82.094%
2025-04-25	20.8400	21.0900	20.550000	21.0800	+0.190%	276,951	+82.353%
2025-04-24	20.5600	21.2250	20.530000	21.0400	+2.037%	442,532	+82.700%
2025-04-23	20.6500	20.9800	20.485000	20.6200	+2.485%	430,544	+86.421%
2025-04-22	20.0400	20.2900	19.870000	20.1200	+1.462%	386,800	+91.054%
2025-04-21	19.7400	19.8800	19.570000	19.8300	-0.050%	509,222	+93.848%
2025-04-17	20.0300	20.1300	19.830000	19.8400	-1.047%	528,899	+93.750%
2025-04-16	20.0400	20.1950	19.730000	20.0500	-0.546%	468,902	+91.721%
2025-04-15	20.0300	20.4000	20.010000	20.1600	+0.299%	390,247	+90.675%
2025-04-14	20.5900	20.6850	19.880000	20.1000	-0.446%	457,781	+91.244%
2025-04-11	19.9300	20.3400	19.805000	20.1900	+1.102%	477,780	+90.391%
2025-04-10	19.9600	20.2700	19.580000	19.9700	-2.633%	713,846	+92.489%
2025-04-09	19.1000	20.7600	18.615000	20.5100	+6.656%	619,678	+87.421%
2025-04-08	19.9300	20.1650	18.950000	19.2300	-0.363%	495,365	+99.896%
2025-04-07	18.8300	19.9700	18.120000	19.3000	-0.052%	658,992	+99.171%
2025-04-04	19.3200	19.6900	18.910000	19.3100	-4.311%	641,468	+99.068%
2025-04-03	20.5900	20.8000	19.950000	20.1800	-6.444%	349,521	+90.486%
2025-04-02	20.9700	21.6100	20.960000	21.5700	+1.268%	394,635	+78.210%
2025-04-01	20.8800	21.3100	20.820000	21.3000	+1.380%	336,606	+80.469%
2025-03-31	20.9900	21.2200	20.810000	21.0100	-0.943%	438,081	+82.960%
2025-03-28	21.7200	21.7800	21.020000	21.2100	-2.438%	294,551	+81.235%
2025-03-27	21.6700	21.8800	21.320000	21.7400	-0.138%	320,552	+76.817%
2025-03-26	21.8000	21.9500	21.605000	21.7700	+0.138%	285,720	+76.573%
2025-03-25	21.8800	22.0700	21.710000	21.7400	-0.458%	332,908	+76.817%
2025-03-24	21.8300	22.0400	21.795000	21.8400	+2.104%	309,955	+76.007%
2025-03-21	21.0900	21.4200	21.020000	21.3900	-0.233%	2,134,672	+79.710%
2025-03-20	21.3400	21.7600	21.340000	21.4400	-0.833%	367,882	+79.291%
2025-03-19	21.1900	21.8100	21.050000	21.6200	+2.271%	395,246	+77.798%
2025-03-18	20.8600	21.1600	20.850000	21.1400	+0.428%	342,706	+81.835%
2025-03-17	20.7300	21.1500	20.720000	21.0500	+1.544%	333,212	+82.613%
2025-03-14	20.7000	20.9000	20.510000	20.7300	+1.270%	431,090	+85.432%
2025-03-13	20.8500	20.9500	20.350000	20.4700	-2.198%	386,202	+87.787%
2025-03-12	20.9900	21.1700	20.765000	20.9300	+0.480%	509,402	+83.660%
2025-03-11	20.8400	21.1250	20.740000	20.8300	-0.048%	315,904	+84.542%
2025-03-10	21.0500	21.1700	20.730100	20.8400	-2.753%	504,872	+84.453%
2025-03-07	21.4500	21.4800	21.075000	21.4300	-0.233%	423,430	+79.375%
2025-03-06	21.5500	21.8800	21.330000	21.4800	-1.693%	372,422	+78.957%
2025-03-05	21.5500	21.9450	21.460000	21.8500	+1.392%	450,709	+75.927%
2025-03-04	21.5100	21.8300	21.295000	21.5500	-0.691%	401,039	+78.376%
2025-03-03	22.4500	22.4800	21.545000	21.7000	-3.513%	740,963	+77.143%
2025-02-28	22.4100	22.5400	22.060000	22.4900	-0.089%	579,794	+70.920%
2025-02-27	22.9900	23.1400	22.470000	22.5100	-2.088%	389,002	+70.769%
2025-02-26	23.3300	23.3350	22.801800	22.9900	-0.905%	457,466	+67.203%
2025-02-25	23.5300	23.6900	23.080000	23.2000	-1.361%	645,357	+65.690%
2025-02-24	23.8300	23.8300	23.360000	23.5200	-0.759%	413,863	+63.435%
2025-02-21	24.5700	24.6700	23.660000	23.7000	-2.469%	410,376	+62.194%
2025-02-20	24.0000	24.3200	23.490000	24.3000	+0.496%	479,952	+58.189%
2025-02-19	23.9900	24.3000	23.780000	24.1800	0.000%	374,656	+58.974%
2025-02-18	24.2500	24.4158	23.890000	24.1800	-0.165%	443,600	+58.974%

document.getElementById("vqQ487").onerror = function(){this.style.display='none';}; .dark-mode .cRVKn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cRVKn7{ color: #333333; background-color: white; border: 2px solid #333333; }NTCTNetscout Systems Incstock NASDAQ

NTCT
Netscout Systems Inc
stock NASDAQ