NasdaqGS - Delayed Quote USD

NetScout Systems, Inc. (NTCT)

19.07 +0.13 (+0.69%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.02 19.38 18.77 19.07 19.07 378,400
Apr 17, 2024 19.32 19.44 18.92 18.94 18.94 428,600
Apr 16, 2024 19.21 19.40 19.07 19.17 19.17 403,800
Apr 15, 2024 19.65 19.99 19.18 19.27 19.27 576,700
Apr 12, 2024 20.18 20.37 19.61 19.68 19.68 321,500
Apr 11, 2024 19.97 20.39 19.82 20.31 20.31 266,000
Apr 10, 2024 20.18 20.48 19.73 19.96 19.96 357,300
Apr 9, 2024 20.17 20.67 20.13 20.66 20.66 275,300
Apr 8, 2024 20.18 20.32 20.00 20.18 20.18 420,400
Apr 5, 2024 20.63 20.63 19.88 20.00 20.00 1,015,400
Apr 4, 2024 20.83 21.23 20.53 20.65 20.65 385,000
Apr 3, 2024 20.87 21.03 20.67 20.72 20.72 491,700
Apr 2, 2024 21.55 21.61 20.81 20.97 20.97 621,500
Apr 1, 2024 21.73 21.93 21.62 21.81 21.81 293,300
Mar 28, 2024 21.85 22.06 21.78 21.84 21.84 355,600
Mar 27, 2024 21.64 21.88 21.51 21.81 21.81 323,400
Mar 26, 2024 21.67 21.79 21.46 21.47 21.47 327,600
Mar 25, 2024 21.38 21.62 21.30 21.61 21.61 317,000
Mar 22, 2024 21.64 21.72 21.32 21.33 21.33 779,500
Mar 21, 2024 21.74 21.74 21.28 21.63 21.63 649,700
Mar 20, 2024 20.80 21.74 20.78 21.60 21.60 1,359,400
Mar 19, 2024 20.67 21.19 20.37 20.83 20.83 844,800
Mar 18, 2024 22.27 22.32 20.77 20.83 20.83 1,440,200
Mar 15, 2024 23.65 24.15 22.35 22.42 22.42 5,432,900
Mar 14, 2024 23.85 23.87 23.26 23.78 23.78 1,001,300
Mar 13, 2024 23.79 24.32 23.75 23.99 23.99 990,600
Mar 12, 2024 23.67 24.07 23.29 23.95 23.95 1,061,600
Mar 11, 2024 22.06 23.83 21.93 23.73 23.73 1,892,000
Mar 8, 2024 21.68 21.84 21.56 21.76 21.76 453,500
Mar 7, 2024 21.32 21.69 21.24 21.51 21.51 424,300
Mar 6, 2024 21.44 21.51 21.22 21.29 21.29 269,900
Mar 5, 2024 21.35 21.61 21.31 21.39 21.39 368,700
Mar 4, 2024 21.55 21.64 21.34 21.50 21.50 520,300
Mar 1, 2024 21.56 21.70 21.05 21.54 21.54 678,000
Feb 29, 2024 21.55 21.77 21.50 21.65 21.65 771,800
Feb 28, 2024 21.60 21.64 21.30 21.32 21.32 373,600
Feb 27, 2024 21.63 21.77 21.47 21.72 21.72 442,800
Feb 26, 2024 21.61 21.87 21.46 21.50 21.50 478,200
Feb 23, 2024 21.39 21.84 21.11 21.68 21.68 535,700
Feb 22, 2024 21.18 21.59 21.13 21.53 21.53 512,800
Feb 21, 2024 22.03 22.08 21.07 21.29 21.29 607,800
Feb 20, 2024 22.02 22.25 21.97 22.01 22.01 489,600
Feb 16, 2024 21.93 22.41 21.64 22.26 22.26 640,300
Feb 15, 2024 21.68 22.26 21.28 22.07 22.07 1,058,400
Feb 14, 2024 20.04 20.78 19.96 20.70 20.70 734,600
Feb 13, 2024 20.70 20.72 19.82 19.93 19.93 1,013,200
Feb 12, 2024 21.19 21.32 21.02 21.09 21.09 520,300
Feb 9, 2024 20.74 21.23 20.70 20.96 20.96 430,500
Feb 8, 2024 20.78 20.84 20.42 20.80 20.80 447,700
Feb 7, 2024 21.39 21.44 20.63 20.80 20.80 547,300
Feb 6, 2024 20.91 21.52 20.91 21.42 21.42 589,100
Feb 5, 2024 21.17 21.30 20.68 21.00 21.00 500,600
Feb 2, 2024 21.66 21.66 21.15 21.39 21.39 402,000
Feb 1, 2024 21.50 21.84 21.48 21.84 21.84 494,900
Jan 31, 2024 21.50 21.96 21.27 21.51 21.51 628,700
Jan 30, 2024 22.23 22.30 21.42 21.60 21.60 1,091,700
Jan 29, 2024 22.39 22.61 22.09 22.33 22.33 541,800
Jan 26, 2024 23.16 23.16 22.20 22.48 22.48 1,126,400
Jan 25, 2024 24.22 24.42 21.89 22.99 22.99 1,141,300
Jan 24, 2024 22.02 22.54 21.59 21.68 21.68 956,500
Jan 23, 2024 22.39 22.52 21.77 21.89 21.89 638,500
Jan 22, 2024 21.94 22.16 21.74 22.10 22.10 545,500
Jan 19, 2024 22.03 22.19 21.63 21.73 21.73 688,500
Jan 18, 2024 21.85 22.10 21.61 21.96 21.96 458,700
Jan 17, 2024 21.83 21.83 21.39 21.66 21.66 502,500
Jan 16, 2024 22.09 22.46 22.02 22.13 22.13 729,300
Jan 12, 2024 22.37 22.44 22.04 22.14 22.14 412,500
Jan 11, 2024 22.05 22.15 21.68 22.07 22.07 484,500
Jan 10, 2024 21.22 22.11 21.20 22.09 22.09 810,400
Jan 9, 2024 21.11 21.32 20.95 21.30 21.30 762,900
Jan 8, 2024 20.86 21.38 20.72 21.30 21.30 583,100
Jan 5, 2024 20.70 20.96 20.51 20.88 20.88 635,600
Jan 4, 2024 21.15 21.15 20.75 20.85 20.85 666,700
Jan 3, 2024 21.35 21.35 20.95 20.96 20.96 532,100
Jan 2, 2024 21.67 21.73 21.29 21.39 21.39 695,300
Dec 29, 2023 22.18 22.37 21.87 21.95 21.95 389,500
Dec 28, 2023 22.29 22.36 22.11 22.15 22.15 292,900
Dec 27, 2023 22.53 22.59 22.27 22.30 22.30 399,500
Dec 26, 2023 22.63 22.63 22.40 22.49 22.49 246,000
Dec 22, 2023 22.58 22.75 22.43 22.51 22.51 445,500
Dec 21, 2023 22.60 22.81 22.09 22.38 22.38 545,000
Dec 20, 2023 22.80 23.21 22.53 22.54 22.54 645,400
Dec 19, 2023 22.65 22.91 22.45 22.73 22.73 519,600
Dec 18, 2023 22.85 22.85 22.36 22.51 22.51 583,000
Dec 15, 2023 22.82 22.89 22.39 22.67 22.67 7,752,400
Dec 14, 2023 22.17 22.56 21.90 22.47 22.47 1,608,200
Dec 13, 2023 21.08 21.97 20.97 21.91 21.91 1,197,600
Dec 12, 2023 21.55 21.66 20.90 21.04 21.04 537,400
Dec 11, 2023 21.45 21.70 21.29 21.60 21.60 1,044,400
Dec 8, 2023 21.40 21.78 21.14 21.45 21.45 940,500
Dec 7, 2023 21.00 21.47 20.94 21.36 21.36 479,600
Dec 6, 2023 20.66 21.13 20.61 20.91 20.91 498,200
Dec 5, 2023 20.69 20.74 20.39 20.52 20.52 759,800
Dec 4, 2023 20.47 20.86 20.30 20.74 20.74 702,700
Dec 1, 2023 20.05 20.58 20.04 20.54 20.54 557,500
Nov 30, 2023 20.33 20.48 19.93 20.08 20.08 693,200
Nov 29, 2023 20.25 20.58 20.22 20.33 20.33 700,500
Nov 28, 2023 20.39 20.45 20.11 20.12 20.12 309,600
Nov 27, 2023 20.58 20.67 20.37 20.39 20.39 442,700
Nov 24, 2023 20.57 20.72 20.39 20.71 20.71 202,800
Nov 22, 2023 20.50 20.60 20.37 20.46 20.46 236,300
Nov 21, 2023 20.62 20.67 20.39 20.40 20.40 407,900
Nov 20, 2023 20.38 20.81 20.23 20.68 20.68 483,300
Nov 17, 2023 20.08 20.43 20.08 20.26 20.26 889,600
Nov 16, 2023 20.68 20.68 19.74 19.88 19.88 584,600
Nov 15, 2023 21.10 21.39 20.73 20.79 20.79 482,700
Nov 14, 2023 20.48 21.16 20.40 21.12 21.12 609,400
Nov 13, 2023 20.31 20.46 20.09 20.10 20.10 406,100
Nov 10, 2023 20.21 20.61 20.07 20.44 20.44 555,000
Nov 9, 2023 20.79 20.79 20.22 20.24 20.24 448,300
Nov 8, 2023 21.12 21.13 20.50 20.66 20.66 456,800
Nov 7, 2023 21.36 21.78 21.09 21.13 21.13 612,000
Nov 6, 2023 21.58 21.63 21.34 21.48 21.48 495,800
Nov 3, 2023 22.14 22.14 21.36 21.68 21.68 568,800
Nov 2, 2023 22.40 22.50 21.37 21.76 21.76 500,300
Nov 1, 2023 21.72 21.96 21.71 21.78 21.78 462,200
Oct 31, 2023 21.85 22.10 21.80 21.83 21.83 596,500
Oct 30, 2023 22.33 22.33 21.58 21.77 21.77 427,400
Oct 27, 2023 22.40 22.40 21.95 22.16 22.16 407,700
Oct 26, 2023 22.44 22.67 22.28 22.40 22.40 422,000
Oct 25, 2023 22.06 22.69 22.06 22.27 22.27 511,700
Oct 24, 2023 21.95 22.15 21.80 22.14 22.14 453,100
Oct 23, 2023 22.25 22.25 21.81 21.91 21.91 713,100
Oct 20, 2023 22.83 22.91 22.24 22.39 22.39 1,272,000
Oct 19, 2023 23.18 23.19 22.57 22.79 22.79 935,500
Oct 18, 2023 23.07 23.50 22.92 23.22 23.22 944,200
Oct 17, 2023 21.15 23.62 21.15 23.02 23.02 3,991,800
Oct 16, 2023 26.86 27.72 26.82 27.59 27.59 566,100
Oct 13, 2023 26.51 26.88 26.50 26.67 26.67 457,800
Oct 12, 2023 26.73 26.80 26.38 26.57 26.57 397,000
Oct 11, 2023 26.59 26.96 26.39 26.61 26.61 465,800
Oct 10, 2023 26.87 27.16 26.60 26.65 26.65 441,500
Oct 9, 2023 26.30 26.96 26.22 26.84 26.84 410,900
Oct 6, 2023 25.98 26.66 25.63 26.49 26.49 486,300
Oct 5, 2023 26.16 26.83 25.79 26.07 26.07 689,100
Oct 4, 2023 28.02 28.10 25.91 26.10 26.10 1,024,200
Oct 3, 2023 28.09 28.26 27.81 28.07 28.07 305,500
Oct 2, 2023 28.04 28.21 27.83 28.18 28.18 321,900
Sep 29, 2023 28.46 28.49 27.99 28.02 28.02 445,400
Sep 28, 2023 28.07 28.58 28.03 28.44 28.44 409,500
Sep 27, 2023 28.11 28.25 27.96 28.05 28.05 281,600
Sep 26, 2023 27.70 28.04 27.70 27.97 27.97 361,900
Sep 25, 2023 27.90 28.09 27.50 27.80 27.80 370,100
Sep 22, 2023 27.91 28.14 27.91 27.93 27.93 369,400
Sep 21, 2023 27.86 28.11 27.66 27.92 27.92 352,500
Sep 20, 2023 28.14 28.20 27.89 27.90 27.90 333,900
Sep 19, 2023 28.11 28.22 27.94 28.03 28.03 260,500
Sep 18, 2023 28.01 28.10 27.90 28.01 28.01 342,000
Sep 15, 2023 27.78 28.12 27.52 28.00 28.00 2,198,200
Sep 14, 2023 27.58 27.94 27.58 27.78 27.78 443,400
Sep 13, 2023 27.72 27.97 27.48 27.52 27.52 478,900
Sep 12, 2023 27.91 28.04 27.74 27.77 27.77 335,700
Sep 11, 2023 27.55 28.27 27.55 27.93 27.93 474,300
Sep 8, 2023 27.58 27.77 27.35 27.37 27.37 364,800
Sep 7, 2023 27.81 28.02 27.62 27.65 27.65 374,400
Sep 6, 2023 27.71 28.10 27.60 27.89 27.89 410,300
Sep 5, 2023 28.46 28.51 27.62 27.70 27.70 447,200
Sep 1, 2023 28.61 28.70 28.15 28.53 28.53 391,000
Aug 31, 2023 28.72 28.95 28.53 28.63 28.63 537,300
Aug 30, 2023 28.42 28.65 28.41 28.59 28.59 311,900
Aug 29, 2023 28.44 28.48 28.29 28.44 28.44 226,300
Aug 28, 2023 28.25 28.57 28.25 28.38 28.38 318,200
Aug 25, 2023 28.05 28.39 28.03 28.25 28.25 228,500
Aug 24, 2023 28.08 28.15 27.95 28.04 28.04 307,600
Aug 23, 2023 28.22 28.26 28.01 28.09 28.09 209,200
Aug 22, 2023 27.84 28.28 27.84 28.26 28.26 250,400
Aug 21, 2023 27.87 28.09 27.60 27.76 27.76 398,200
Aug 18, 2023 28.06 28.30 27.88 27.91 27.91 439,700
Aug 17, 2023 28.10 28.36 28.07 28.21 28.21 279,600
Aug 16, 2023 27.87 28.20 27.84 27.96 27.96 325,400
Aug 15, 2023 27.81 28.09 27.76 28.03 28.03 293,300
Aug 14, 2023 28.00 28.20 27.88 27.97 27.97 341,600
Aug 11, 2023 27.89 28.32 27.85 28.12 28.12 334,500
Aug 10, 2023 27.95 28.19 27.81 28.01 28.01 446,900
Aug 9, 2023 28.23 28.23 27.70 27.94 27.94 448,000
Aug 8, 2023 27.90 28.45 27.85 28.22 28.22 320,000
Aug 7, 2023 27.99 28.25 27.99 28.19 28.19 344,700
Aug 4, 2023 27.99 28.30 27.82 27.99 27.99 433,100
Aug 3, 2023 27.77 28.17 27.56 28.03 28.03 409,400
Aug 2, 2023 27.99 28.20 27.85 27.99 27.99 291,400
Aug 1, 2023 27.86 28.35 27.58 28.31 28.31 394,000
Jul 31, 2023 27.60 28.03 27.58 27.95 27.95 388,100
Jul 28, 2023 28.33 28.61 27.64 27.67 27.67 513,800
Jul 27, 2023 30.11 30.37 27.82 28.22 28.22 836,300
Jul 26, 2023 29.44 29.81 29.14 29.43 29.43 496,700
Jul 25, 2023 29.85 30.13 29.47 29.54 29.54 379,900
Jul 24, 2023 29.83 30.04 29.41 29.77 29.77 350,900
Jul 21, 2023 30.36 30.45 29.71 29.77 29.77 561,100
Jul 20, 2023 30.33 30.47 30.07 30.13 30.13 291,700
Jul 19, 2023 30.21 30.58 29.98 30.29 30.29 388,700
Jul 18, 2023 29.75 30.15 29.59 29.97 29.97 279,900
Jul 17, 2023 29.81 30.09 29.61 29.69 29.69 328,500
Jul 14, 2023 30.68 30.68 29.54 29.86 29.86 395,100
Jul 13, 2023 30.66 31.04 30.53 30.78 30.78 257,700
Jul 12, 2023 30.82 30.93 30.55 30.59 30.59 348,900
Jul 11, 2023 30.57 30.60 30.33 30.49 30.49 176,300
Jul 10, 2023 30.31 30.56 30.12 30.47 30.47 204,500
Jul 7, 2023 30.30 30.68 30.30 30.38 30.38 205,600
Jul 6, 2023 30.01 30.30 29.75 30.30 30.30 292,300
Jul 5, 2023 30.56 30.56 30.22 30.33 30.33 319,400
Jul 3, 2023 30.76 30.95 30.60 30.83 30.83 151,600
Jun 30, 2023 31.38 31.42 30.90 30.95 30.95 418,700
Jun 29, 2023 30.41 31.15 30.41 31.11 31.11 318,500
Jun 28, 2023 29.57 30.33 29.47 30.26 30.26 407,000
Jun 27, 2023 29.08 29.60 29.08 29.49 29.49 303,700
Jun 26, 2023 29.49 29.71 29.10 29.13 29.13 176,900
Jun 23, 2023 29.67 29.79 29.30 29.36 29.36 507,600
Jun 22, 2023 29.69 29.97 29.63 29.96 29.96 275,900
Jun 21, 2023 29.59 29.98 29.49 29.80 29.80 319,200
Jun 20, 2023 29.51 30.00 29.51 29.76 29.76 370,600
Jun 16, 2023 29.73 29.74 29.17 29.51 29.51 1,318,200
Jun 15, 2023 29.35 29.49 29.11 29.31 29.31 278,300
Jun 14, 2023 29.57 29.79 29.25 29.55 29.55 355,500
Jun 13, 2023 30.10 30.34 29.64 29.71 29.71 412,500
Jun 12, 2023 30.14 30.32 29.97 30.04 30.04 283,500
Jun 9, 2023 30.14 30.35 30.07 30.23 30.23 324,500
Jun 8, 2023 30.55 30.55 29.99 30.13 30.13 237,400
Jun 7, 2023 30.43 30.88 30.08 30.69 30.69 395,300
Jun 6, 2023 30.02 30.67 29.58 30.48 30.48 439,700
Jun 5, 2023 30.78 30.91 29.81 30.28 30.28 528,600
Jun 2, 2023 30.43 31.42 30.25 31.31 31.31 400,900
Jun 1, 2023 30.31 30.64 30.14 30.42 30.42 311,700
May 31, 2023 30.56 31.00 30.19 30.52 30.52 1,089,300
May 30, 2023 31.09 31.34 30.57 30.73 30.73 255,300
May 26, 2023 31.16 31.50 30.89 30.99 30.99 338,600
May 25, 2023 30.59 31.31 30.59 31.08 31.08 264,200
May 24, 2023 30.76 30.86 30.38 30.57 30.57 305,100
May 23, 2023 31.20 31.66 30.95 30.96 30.96 288,700
May 22, 2023 31.11 31.55 31.02 31.29 31.29 356,600
May 19, 2023 31.07 31.24 30.79 31.15 31.15 417,000
May 18, 2023 29.94 30.89 29.86 30.80 30.80 608,300
May 17, 2023 29.63 30.23 29.38 30.14 30.14 467,800
May 16, 2023 29.72 29.99 29.43 29.47 29.47 348,900
May 15, 2023 29.79 29.90 29.39 29.66 29.66 317,500
May 12, 2023 29.15 29.95 29.03 29.87 29.87 301,100
May 11, 2023 29.03 29.16 28.47 29.13 29.13 295,800
May 10, 2023 29.28 29.72 28.96 29.17 29.17 349,900
May 9, 2023 29.22 29.87 28.75 29.00 29.00 358,400
May 8, 2023 29.76 30.06 29.09 29.38 29.38 400,400
May 5, 2023 28.73 30.02 28.73 29.62 29.62 494,200
May 4, 2023 27.50 29.32 27.24 28.21 28.21 564,300
May 3, 2023 26.22 26.39 25.90 26.04 26.04 457,500
May 2, 2023 26.79 26.79 25.96 26.15 26.15 404,500
May 1, 2023 27.10 27.26 26.85 26.92 26.92 550,500
Apr 28, 2023 27.27 27.62 27.11 27.21 27.21 391,300
Apr 27, 2023 27.33 27.35 26.95 27.22 27.22 316,900
Apr 26, 2023 27.46 27.66 27.13 27.25 27.25 227,400
Apr 25, 2023 28.31 28.31 27.52 27.63 27.63 346,000
Apr 24, 2023 28.34 28.70 28.28 28.51 28.51 359,300
Apr 21, 2023 28.48 28.65 28.10 28.27 28.27 1,026,400
Apr 20, 2023 28.02 28.56 27.97 28.36 28.36 494,800
Apr 19, 2023 28.35 28.67 28.03 28.32 28.32 502,800

Related Tickers

OSPN OneSpan Inc.
9.92
+0.61%
 
RPAY Repay Holdings Corporation
9.50
-0.31%
 
RDWR Radware Ltd.
16.26
+0.74%
 
ACIW ACI Worldwide, Inc.
31.51
+0.06%
 
PRGS Progress Software Corporation
50.19
-0.79%
 
IIIV i3 Verticals, Inc.
22.47
-0.31%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.42
0.00%
 
TENB Tenable Holdings, Inc.
44.09
-0.65%
 
CSGS CSG Systems International, Inc.
48.40
+0.83%
 
RPD Rapid7, Inc.
44.15
+0.80%