NetScout Systems, Inc. NTCT
NASDAQ · United States · Technology Services
$40.03-0.15 (-0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.10 | -0.21% | $40.16 | $40.37 | $39.67 | 106.12K |
| 2026-09-30 | $40.18 | +3.03% | $39.28 | $41.15 | $39.28 | 1.21M |
| 2026-09-29 | $39.00 | -1.04% | $39.49 | $39.68 | $38.41 | 536.60K |
| 2026-09-28 | $39.41 | -0.08% | $39.05 | $39.69 | $38.72 | 542.40K |
| 2026-09-25 | $39.44 | +0.48% | $39.56 | $39.75 | $39.08 | 465.60K |
| 2026-09-24 | $39.25 | -0.08% | $39.28 | $39.60 | $39.11 | 420.50K |
| 2026-09-23 | $39.28 | +0.36% | $39.13 | $39.56 | $38.86 | 409.40K |
| 2026-09-22 | $39.14 | +0.51% | $39.07 | $39.18 | $38.42 | 619.80K |
| 2026-09-21 | $38.94 | +1.91% | $38.57 | $39.02 | $38.14 | 470.80K |
| 2026-09-18 | $38.21 | -2.70% | $39.44 | $39.47 | $37.91 | 1.63M |
| 2026-09-17 | $39.27 | +1.97% | $38.84 | $39.56 | $38.49 | 830.80K |
| 2026-09-16 | $38.51 | +0.36% | $38.47 | $39.06 | $38.18 | 577.90K |
| 2026-09-15 | $38.37 | +2.68% | $37.49 | $38.40 | $37.49 | 658.30K |
| 2026-09-14 | $37.37 | -1.79% | $37.29 | $38.00 | $37.24 | 700.40K |
| 2026-09-11 | $38.05 | +1.63% | $37.74 | $38.35 | $37.74 | 499.40K |
| 2026-09-10 | $37.44 | +0.38% | $36.95 | $37.74 | $36.93 | 497.80K |
| 2026-09-09 | $37.30 | +0.87% | $36.98 | $37.62 | $36.92 | 609.00K |
| 2026-09-08 | $36.98 | -0.64% | $36.92 | $37.32 | $36.41 | 653.40K |
| 2026-09-04 | $37.22 | -0.75% | $37.50 | $37.81 | $37.06 | 797.60K |
| 2026-09-03 | $37.50 | +0.03% | $37.66 | $37.66 | $36.66 | 582.90K |
| 2026-09-02 | $37.49 | -1.34% | $38.12 | $38.20 | $37.39 | 635.60K |
| 2026-09-01 | $38.00 | -2.14% | $38.47 | $38.79 | $37.64 | 902.00K |
| 2026-08-31 | $38.83 | -0.59% | $39.21 | $39.68 | $38.78 | 864.30K |
| 2026-08-28 | $39.06 | -1.01% | $39.46 | $39.72 | $39.04 | 536.70K |
| 2026-08-27 | $39.46 | +2.49% | $38.90 | $39.84 | $38.81 | 542.70K |
| 2026-08-26 | $38.50 | +1.16% | $37.95 | $38.67 | $37.76 | 442.80K |
| 2026-08-25 | $38.06 | +0.66% | $38.32 | $38.53 | $37.66 | 458.40K |
| 2026-08-24 | $37.81 | -1.77% | $38.15 | $38.46 | $37.53 | 460.50K |
| 2026-08-21 | $38.49 | +1.18% | $38.07 | $38.59 | $37.74 | 556.20K |
| 2026-08-20 | $38.04 | -0.81% | $38.07 | $38.36 | $37.70 | 522.80K |
| 2026-08-19 | $38.35 | -1.52% | $39.25 | $39.25 | $37.73 | 645.60K |
| 2026-08-18 | $38.94 | -0.51% | $38.66 | $39.25 | $38.43 | 592.80K |
| 2026-08-17 | $39.14 | -1.34% | $39.27 | $39.44 | $38.53 | 570.60K |
| 2026-08-14 | $39.67 | -0.13% | $39.71 | $40.00 | $39.42 | 599.30K |
| 2026-08-13 | $39.72 | +0.58% | $39.50 | $39.95 | $39.26 | 629.30K |
| 2026-08-12 | $39.49 | +2.31% | $38.96 | $39.99 | $38.96 | 742.60K |
| 2026-08-11 | $38.60 | -0.10% | $38.48 | $39.00 | $37.99 | 874.90K |
| 2026-08-10 | $38.64 | +0.52% | $38.26 | $39.13 | $37.85 | 848.10K |
| 2026-08-07 | $38.44 | -4.21% | $39.89 | $40.53 | $38.20 | 763.70K |
| 2026-08-06 | $40.13 | -2.17% | $39.37 | $41.51 | $36.65 | 644.50K |
| 2026-08-05 | $41.02 | -2.82% | $42.21 | $42.31 | $40.96 | 473.50K |
| 2026-08-04 | $42.21 | +3.10% | $41.16 | $42.61 | $41.14 | 454.70K |
| 2026-08-03 | $40.94 | +0.66% | $40.99 | $41.50 | $40.71 | 596.00K |
| 2026-07-31 | $40.67 | +1.57% | $40.59 | $40.95 | $40.07 | 462.70K |
| 2026-07-30 | $40.04 | +2.85% | $39.48 | $40.09 | $39.29 | 317.40K |
| 2026-07-29 | $38.93 | -1.91% | $39.69 | $39.85 | $38.69 | 484.30K |
| 2026-07-28 | $39.69 | -0.73% | $39.98 | $39.98 | $38.59 | 421.60K |
| 2026-07-27 | $39.98 | -0.05% | $40.64 | $40.83 | $39.24 | 477.10K |
| 2026-07-24 | $40.00 | +1.39% | $39.89 | $40.32 | $39.33 | 434.10K |
| 2026-07-23 | $39.45 | -3.00% | $40.53 | $40.72 | $39.38 | 787.70K |
| 2026-07-22 | $40.67 | -2.59% | $41.41 | $41.85 | $40.63 | 415.80K |
| 2026-07-21 | $41.75 | +0.53% | $41.79 | $42.12 | $41.59 | 422.50K |
| 2026-07-20 | $41.53 | +0.56% | $41.60 | $42.25 | $41.37 | 457.00K |
| 2026-07-17 | $41.30 | +1.13% | $39.72 | $41.40 | $39.30 | 770.20K |
| 2026-07-16 | $40.84 | -2.55% | $41.84 | $42.05 | $40.24 | 669.80K |
| 2026-07-15 | $41.91 | -3.01% | $43.45 | $43.60 | $41.58 | 550.40K |
| 2026-07-14 | $43.21 | +0.16% | $42.82 | $43.83 | $42.82 | 395.30K |
| 2026-07-13 | $43.14 | -1.24% | $43.68 | $44.13 | $42.57 | 532.80K |
| 2026-07-10 | $43.68 | -2.59% | $44.86 | $45.28 | $43.58 | 599.40K |
| 2026-07-09 | $44.84 | +4.28% | $43.08 | $44.86 | $43.08 | 654.00K |
| 2026-07-08 | $43.00 | +1.49% | $42.09 | $43.08 | $42.07 | 681.40K |
| 2026-07-07 | $42.37 | +0.62% | $42.02 | $43.18 | $41.37 | 597.30K |
| 2026-07-06 | $42.11 | +2.88% | $40.89 | $42.70 | $40.71 | 766.50K |
| 2026-07-02 | $40.93 | -4.70% | $42.59 | $42.84 | $40.72 | 595.80K |
| 2026-07-01 | $42.95 | -1.38% | $43.03 | $43.69 | $42.54 | 602.10K |
| 2026-06-30 | $43.55 | +2.69% | $42.42 | $43.80 | $42.21 | 575.80K |
| 2026-06-29 | $42.41 | +1.97% | $41.59 | $42.90 | $41.10 | 805.90K |
| 2026-06-26 | $41.59 | +2.51% | $40.37 | $41.79 | $39.82 | 1.72M |
| 2026-06-25 | $40.57 | +0.69% | $40.30 | $40.81 | $39.90 | 429.00K |
| 2026-06-24 | $40.29 | -0.86% | $40.67 | $41.26 | $40.02 | 575.90K |
| 2026-06-23 | $40.64 | +0.72% | $40.30 | $41.26 | $40.01 | 511.00K |
| 2026-06-22 | $40.35 | +1.71% | $39.67 | $40.38 | $39.51 | 668.50K |
| 2026-06-18 | $39.67 | +1.15% | $39.89 | $40.04 | $38.82 | 1.75M |
| 2026-06-17 | $39.22 | -3.30% | $40.41 | $40.41 | $39.07 | 500.50K |
| 2026-06-16 | $40.56 | -0.49% | $40.97 | $41.58 | $40.39 | 519.50K |
| 2026-06-15 | $40.76 | -1.59% | $41.42 | $41.46 | $40.61 | 672.40K |
| 2026-06-12 | $41.42 | -1.59% | $41.97 | $42.52 | $41.38 | 504.30K |
| 2026-06-11 | $42.09 | +4.44% | $40.52 | $42.17 | $40.06 | 520.50K |
| 2026-06-10 | $40.30 | +0.37% | $40.14 | $41.19 | $39.71 | 596.40K |
| 2026-06-09 | $40.15 | -1.25% | $40.72 | $40.94 | $38.62 | 532.50K |
| 2026-06-08 | $40.66 | +0.17% | $40.36 | $40.99 | $39.84 | 589.40K |
| 2026-06-05 | $40.59 | -3.82% | $41.92 | $41.92 | $40.18 | 1.01M |
| 2026-06-04 | $42.20 | -0.24% | $41.71 | $42.45 | $40.82 | 808.80K |
| 2026-06-03 | $42.30 | -2.60% | $43.06 | $43.15 | $42.00 | 937.40K |
| 2026-06-02 | $43.43 | +1.28% | $42.50 | $43.80 | $42.50 | 935.90K |
| 2026-06-01 | $42.88 | +3.03% | $41.71 | $43.15 | $41.62 | 809.70K |
| 2026-05-29 | $41.62 | +0.29% | $41.63 | $41.96 | $41.15 | 851.80K |
| 2026-05-28 | $41.50 | +0.90% | $41.48 | $41.56 | $40.76 | 533.60K |
| 2026-05-27 | $41.13 | -2.35% | $41.51 | $41.71 | $40.70 | 538.60K |
| 2026-05-26 | $42.12 | +2.71% | $41.33 | $42.37 | $40.62 | 679.10K |