Netscout Systems Inc (NTCT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0536768652711 | 18.63 | 18.93 | 18.535 | 352097 | 18.71040078 | CS |
| 4 | -0.17 | -0.903774587985 | 18.81 | 19.31 | 17.1 | 1298381 | 18.49012609 | CS |
| 12 | -0.57 | -2.96720458095 | 19.21 | 21.47 | 17.1 | 759566 | 19.127261 | CS |
| 26 | -2.47 | -11.7006158219 | 21.11 | 24.42 | 17.1 | 732973 | 20.51616042 | CS |
| 52 | -11.93 | -39.0251880929 | 30.57 | 31.04 | 17.1 | 656918 | 22.19697068 | CS |
| 156 | -10.17 | -35.3002429712 | 28.81 | 38.02 | 17.1 | 554393 | 27.91064421 | CS |
| 260 | -6.77 | -26.6430539158 | 25.41 | 38.02 | 17.1 | 503543 | 27.0663253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 18.64 | -0.07 | -0.37 | 18.93 | 18.93 | 18.63 | 491636 |
| 1720218900 | 18.71 | -0.14 | -0.74 | 18.77 | 18.88 | 18.57 | 354462 |
| 1720040640 | 18.85 | 0.13 | 0.69 | 18.79 | 18.9091 | 18.55 | 225816 |
| 1719959700 | 18.72 | 0.2 | 1.08 | 18.63 | 18.79 | 18.535 | 336473 |
| 1719873300 | 18.52 | 0.05 | 0.27 | 18.41 | 18.59 | 18.31 | 651342 |
| 1719614100 | 18.47 | 0 | 0.00 | 18.47 | 18.47 | 18.47 | 0 |
| 1719527700 | 18.47 | 0.37 | 2.04 | 18.19 | 18.55 | 18.03 | 548292 |
| 1719441300 | 18.1 | 0.14 | 0.78 | 17.82 | 18.18 | 17.74 | 636351 |
| 1719354900 | 17.96 | -0.47 | -2.55 | 18.37 | 18.53 | 17.96 | 653899 |
| 1719268500 | 18.43 | -0.59 | -3.10 | 19.05 | 19.2 | 18.39 | 979403 |
| 1719009300 | 19.02 | 0.69 | 3.76 | 18.43 | 19.21 | 18.28 | 8101508 |
| 1718922900 | 18.33 | 0.49 | 2.75 | 17.8 | 18.47 | 17.67 | 1582082 |
| 1718750100 | 17.84 | -0.05 | -0.28 | 17.9 | 18.005 | 17.68 | 1380326 |
| 1718663700 | 17.89 | 0.24 | 1.36 | 17.66 | 17.89 | 17.35 | 1427796 |
| 1718404500 | 17.65 | -0.76 | -4.13 | 17.93 | 18.11 | 17.1 | 2211492 |
| 1718318100 | 18.41 | -0.19 | -1.02 | 18.48 | 18.64 | 17.91 | 1162931 |
| 1718231700 | 18.6 | -0.22 | -1.17 | 19.26 | 19.31 | 18.58 | 630119 |
| 1718145300 | 18.82 | -0.04 | -0.21 | 18.81 | 19.08 | 18.74 | 626046 |
| 1718058900 | 18.86 | 0.11 | 0.59 | 18.54 | 19.11 | 18.385 | 954539 |
| 1717799700 | 18.75 | -0.17 | -0.90 | 18.74 | 18.94 | 18.62 | 710387 |
| 1717713300 | 18.92 | -0.11 | -0.58 | 18.79 | 19.33 | 18.77 | 856675 |
| 1717626900 | 19.03 | -0.16 | -0.83 | 19.19 | 19.49 | 18.76 | 910775 |
| 1717540500 | 19.19 | 0.15 | 0.79 | 18.88 | 19.76 | 18.78 | 1099486 |
| 1717454100 | 19.04 | -1.5 | -7.30 | 20.4 | 20.71 | 19.04 | 1080372 |
| 1717194900 | 20.54 | -0.16 | -0.77 | 20.68 | 20.84 | 20.26 | 545411 |
| 1717108500 | 20.7 | 0.39 | 1.92 | 20.49 | 20.81 | 20.35 | 330042 |
| 1717022100 | 20.31 | -0.32 | -1.55 | 20.38 | 20.62 | 20.29 | 270762 |
| 1716935700 | 20.63 | -0.1 | -0.48 | 20.76 | 20.87 | 20.495 | 396130 |
| 1716590100 | 20.73 | 0.02 | 0.10 | 20.84 | 20.91 | 20.66 | 322982 |
| 1716503700 | 20.71 | -0.72 | -3.36 | 21.47 | 21.47 | 20.57 | 419416 |
| 1716417300 | 21.43 | 0.19 | 0.89 | 21.16 | 21.45 | 21.08 | 511771 |
| 1716330900 | 21.24 | 0.2 | 0.95 | 21.1 | 21.31 | 20.88 | 504258 |
| 1716244500 | 21.04 | -0.12 | -0.57 | 20.99 | 21.47 | 20.85 | 634146 |
| 1715985300 | 21.16 | 0.22 | 1.05 | 20.86 | 21.17 | 20.2 | 381062 |
| 1715898900 | 20.94 | 0.1 | 0.48 | 20.8 | 21.0098 | 20.71 | 309964 |
| 1715812500 | 20.84 | 0.43 | 2.11 | 20.57 | 20.89 | 20.46 | 381681 |
| 1715726100 | 20.41 | 0.04 | 0.20 | 20.43 | 20.68 | 20.28 | 400931 |
| 1715639700 | 20.37 | 0.05 | 0.25 | 20.43 | 20.705 | 20.22 | 525528 |
| 1715380500 | 20.32 | -0.18 | -0.88 | 20.66 | 20.69 | 19.97 | 477648 |
| 1715294100 | 20.5 | 0.38 | 1.89 | 18.6 | 20.51 | 18.6 | 663393 |
| 1715207700 | 20.12 | 0.12 | 0.60 | 19.82 | 20.18 | 19.78 | 418387 |
| 1715121300 | 20 | -0.18 | -0.89 | 20.17 | 20.28 | 19.96 | 353847 |
| 1715034900 | 20.18 | 0.09 | 0.45 | 20.11 | 20.32 | 19.96 | 383057 |
| 1714775700 | 20.09 | -0.17 | -0.84 | 20.54 | 20.6573 | 20.04 | 491614 |
| 1714689300 | 20.26 | 0.48 | 2.43 | 20.01 | 20.26 | 19.8 | 335379 |
| 1714602900 | 19.78 | 0.52 | 2.70 | 19.35 | 20.11 | 19.12 | 463784 |
| 1714516500 | 19.26 | -0.54 | -2.73 | 19.55 | 19.68 | 19.22 | 537298 |
| 1714430100 | 19.8 | -0.1 | -0.50 | 20.02 | 20.1187 | 19.675 | 251698 |
| 1714170900 | 19.9 | 0 | 0.00 | 19.98 | 20.14 | 19.75 | 262853 |
| 1714084500 | 19.9 | -0.07 | -0.35 | 19.84 | 20 | 19.61 | 458510 |
| 1713998100 | 19.97 | -0.03 | -0.15 | 19.81 | 20.04 | 19.595 | 578613 |
| 1713911700 | 20 | 0.46 | 2.35 | 19.49 | 20.11 | 19.48 | 436645 |
| 1713825300 | 19.54 | 0.11 | 0.57 | 19.56 | 19.765 | 19.25 | 383367 |
| 1713566100 | 19.43 | 0.36 | 1.89 | 19.07 | 19.53 | 19.02 | 698195 |
| 1713479700 | 19.07 | 0.13 | 0.69 | 19.02 | 19.38 | 18.77 | 378369 |
| 1713393300 | 18.94 | -0.23 | -1.20 | 19.32 | 19.44 | 18.92 | 428606 |
| 1713306900 | 19.17 | -0.1 | -0.52 | 19.21 | 19.4 | 19.07 | 403794 |
| 1713220500 | 19.27 | -0.41 | -2.08 | 19.65 | 19.99 | 19.18 | 576697 |
| 1712961300 | 19.68 | -0.63 | -3.10 | 20.18 | 20.37 | 19.61 | 321468 |
| 1712874900 | 20.31 | 0.35 | 1.75 | 20.06 | 20.385 | 19.82 | 266009 |
| 1712788500 | 19.96 | -0.7 | -3.39 | 20.18 | 20.4791 | 19.73 | 357329 |
| 1712702100 | 20.66 | 0.48 | 2.38 | 20.17 | 20.67 | 20.125 | 275278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
