NTCT
NetScout Systems, Inc. NMS · NTCT
$39.45
-1.22
(-3.00%)
Pullback · -1.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment NTCT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $40.53 | $40.72 | $39.38 | $39.45 | 0.8M |
| 2026-07-22 | $41.41 | $41.85 | $40.63 | $40.67 | 0.4M |
| 2026-07-21 | $41.79 | $42.12 | $41.59 | $41.75 | 0.4M |
| 2026-07-20 | $41.60 | $42.25 | $41.37 | $41.53 | 0.5M |
| 2026-07-17 | $39.72 | $41.40 | $39.30 | $41.30 | 0.8M |
| 2026-07-16 | $41.84 | $42.05 | $40.24 | $40.84 | 0.7M |
| 2026-07-15 | $43.45 | $43.60 | $41.58 | $41.91 | 0.6M |
| 2026-07-14 | $42.82 | $43.83 | $42.82 | $43.21 | 0.4M |
| 2026-07-13 | $43.68 | $44.13 | $42.57 | $43.14 | 0.5M |
| 2026-07-10 | $44.86 | $45.28 | $43.58 | $43.68 | 0.6M |
| 2026-07-09 | $43.08 | $44.86 | $43.08 | $44.84 | 0.7M |
| 2026-07-08 | $42.09 | $43.08 | $42.07 | $43.00 | 0.7M |
| 2026-07-07 | $42.02 | $43.18 | $41.37 | $42.37 | 0.6M |
| 2026-07-06 | $40.89 | $42.70 | $40.71 | $42.11 | 0.8M |
| 2026-07-02 | $42.59 | $42.84 | $40.72 | $40.93 | 0.6M |
| 2026-07-01 | $43.03 | $43.69 | $42.54 | $42.95 | 0.6M |
| 2026-06-30 | $42.42 | $43.80 | $42.21 | $43.55 | 0.6M |
| 2026-06-29 | $41.59 | $42.90 | $41.10 | $42.41 | 0.8M |
| 2026-06-26 | $40.37 | $41.79 | $39.82 | $41.59 | 1.7M |
| 2026-06-25 | $40.30 | $40.81 | $39.90 | $40.57 | 0.4M |
| 2026-06-24 | $40.67 | $41.26 | $40.02 | $40.29 | 0.6M |
| 2026-06-23 | $40.30 | $41.26 | $40.01 | $40.64 | 0.5M |
| 2026-06-22 | $39.67 | $40.38 | $39.51 | $40.35 | 0.7M |
| 2026-06-18 | $39.89 | $40.04 | $38.82 | $39.67 | 1.7M |
| 2026-06-17 | $40.41 | $40.41 | $39.07 | $39.22 | 0.5M |
| 2026-06-16 | $40.97 | $41.58 | $40.39 | $40.56 | 0.5M |
| 2026-06-15 | $41.42 | $41.46 | $40.61 | $40.76 | 0.7M |
| 2026-06-12 | $41.97 | $42.52 | $41.38 | $41.42 | 0.5M |
| 2026-06-11 | $40.52 | $42.17 | $40.06 | $42.09 | 0.5M |
| 2026-06-10 | $40.14 | $41.19 | $39.71 | $40.30 | 0.6M |
| 2026-06-09 | $40.72 | $40.94 | $38.62 | $40.15 | 0.5M |
| 2026-06-08 | $40.36 | $40.99 | $39.84 | $40.66 | 0.6M |
| 2026-06-05 | $41.92 | $41.92 | $40.18 | $40.59 | 1.0M |
| 2026-06-04 | $41.71 | $42.45 | $40.82 | $42.20 | 0.8M |
| 2026-06-03 | $43.06 | $43.15 | $42.00 | $42.30 | 0.9M |
| 2026-06-02 | $42.50 | $43.80 | $42.50 | $43.43 | 0.9M |
| 2026-06-01 | $41.71 | $43.15 | $41.62 | $42.88 | 0.8M |
| 2026-05-29 | $41.63 | $41.96 | $41.15 | $41.62 | 0.9M |
| 2026-05-28 | $41.48 | $41.56 | $40.76 | $41.50 | 0.5M |
| 2026-05-27 | $41.51 | $41.71 | $40.70 | $41.13 | 0.5M |
| 2026-05-26 | $41.33 | $42.37 | $40.62 | $42.12 | 0.7M |
| 2026-05-22 | $39.81 | $41.87 | $39.50 | $41.01 | 0.6M |
| 2026-05-21 | $38.51 | $39.46 | $38.13 | $39.44 | 0.5M |
| 2026-05-20 | $38.91 | $39.54 | $38.64 | $38.73 | 0.6M |
| 2026-05-19 | $38.94 | $39.36 | $38.59 | $39.00 | 0.3M |
| 2026-05-18 | $38.46 | $39.10 | $38.20 | $38.94 | 0.5M |
| 2026-05-15 | $38.40 | $38.88 | $38.15 | $38.46 | 0.4M |
| 2026-05-14 | $39.79 | $39.79 | $38.82 | $38.94 | 0.5M |
| 2026-05-13 | $38.41 | $39.48 | $37.68 | $39.40 | 0.6M |
| 2026-05-12 | $40.92 | $40.92 | $37.78 | $38.22 | 1.0M |
| 2026-05-11 | $39.54 | $40.84 | $39.52 | $40.67 | 0.8M |
| 2026-05-08 | $39.14 | $39.71 | $38.07 | $39.09 | 0.8M |
| 2026-05-07 | $38.07 | $39.24 | $36.86 | $38.29 | 1.0M |
| 2026-05-06 | $35.82 | $35.83 | $35.01 | $35.52 | 0.5M |
| 2026-05-05 | $35.28 | $35.93 | $35.20 | $35.77 | 0.5M |
| 2026-05-04 | $34.00 | $35.38 | $33.94 | $35.11 | 0.5M |
| 2026-05-01 | $33.89 | $34.21 | $33.75 | $33.98 | 0.4M |
| 2026-04-30 | $33.17 | $33.84 | $33.04 | $33.70 | 0.6M |
| 2026-04-29 | $32.73 | $33.26 | $32.55 | $33.17 | 0.4M |
| 2026-04-28 | $33.32 | $33.36 | $32.23 | $32.73 | 0.5M |
| 2026-04-27 | $33.23 | $33.59 | $32.92 | $33.25 | 0.4M |
| 2026-04-24 | $32.59 | $33.28 | $32.37 | $33.26 | 0.4M |
| 2026-04-23 | $33.08 | $33.16 | $32.13 | $32.59 | 0.3M |
| 2026-04-22 | $33.57 | $33.60 | $32.95 | $33.21 | 0.4M |
| 2026-04-21 | $32.96 | $33.44 | $32.85 | $33.36 | 0.6M |
| 2026-04-20 | $33.34 | $33.78 | $32.74 | $32.81 | 0.7M |
| 2026-04-17 | $33.41 | $33.81 | $33.35 | $33.55 | 1.0M |
| 2026-04-16 | $32.57 | $33.10 | $32.46 | $33.07 | 0.4M |
| 2026-04-15 | $32.44 | $32.61 | $31.95 | $32.40 | 0.5M |
| 2026-04-14 | $32.67 | $33.09 | $32.36 | $32.45 | 0.6M |
| 2026-04-13 | $32.06 | $32.74 | $32.02 | $32.65 | 0.6M |
| 2026-04-10 | $32.75 | $32.95 | $31.94 | $32.16 | 0.7M |
| 2026-04-09 | $33.56 | $33.61 | $32.39 | $32.75 | 0.7M |
| 2026-04-08 | $34.05 | $34.46 | $33.49 | $33.61 | 0.5M |
| 2026-04-07 | $32.33 | $33.21 | $32.23 | $33.12 | 0.4M |
| 2026-04-06 | $32.29 | $32.51 | $32.11 | $32.38 | 0.3M |
| 2026-04-02 | $31.70 | $32.39 | $31.24 | $32.27 | 0.5M |
| 2026-04-01 | $31.97 | $33.01 | $31.85 | $32.31 | 0.5M |
| 2026-03-31 | $31.51 | $32.25 | $31.21 | $31.79 | 0.5M |
| 2026-03-30 | $32.12 | $32.82 | $31.10 | $31.22 | 0.5M |
| 2026-03-27 | $32.22 | $32.28 | $31.66 | $31.86 | 0.6M |
| 2026-03-26 | $32.09 | $32.87 | $31.85 | $32.60 | 0.5M |
| 2026-03-25 | $32.24 | $32.49 | $31.77 | $32.30 | 0.5M |
| 2026-03-24 | $31.31 | $32.23 | $31.31 | $32.02 | 0.7M |
| 2026-03-23 | $30.59 | $31.58 | $30.46 | $31.56 | 0.6M |
| 2026-03-20 | $30.63 | $30.80 | $29.80 | $30.05 | 3.0M |
| 2026-03-19 | $30.39 | $30.91 | $30.28 | $30.63 | 0.6M |
| 2026-03-18 | $30.61 | $31.20 | $30.29 | $30.56 | 0.7M |
| 2026-03-17 | $30.23 | $30.88 | $30.23 | $30.74 | 0.7M |
| 2026-03-16 | $30.09 | $30.52 | $29.79 | $30.18 | 0.8M |
| 2026-03-13 | $30.16 | $30.59 | $29.74 | $29.98 | 0.3M |
| 2026-03-12 | $29.78 | $30.50 | $29.71 | $30.06 | 0.6M |
| 2026-03-11 | $30.07 | $30.37 | $29.83 | $30.33 | 0.6M |
| 2026-03-10 | $30.43 | $30.89 | $30.17 | $30.24 | 0.6M |
| 2026-03-09 | $29.43 | $30.47 | $29.12 | $30.43 | 0.5M |
| 2026-03-06 | $29.44 | $29.92 | $29.29 | $29.80 | 0.6M |
| 2026-03-05 | $30.28 | $30.30 | $29.77 | $30.06 | 0.6M |
| 2026-03-04 | $29.48 | $30.36 | $29.26 | $30.29 | 0.5M |
| 2026-03-03 | $28.44 | $29.45 | $28.05 | $29.22 | 0.4M |
| 2026-03-02 | $28.53 | $29.43 | $28.53 | $29.15 | 0.7M |
| 2026-02-27 | $28.85 | $29.65 | $28.68 | $29.21 | 0.8M |
| 2026-02-26 | $29.29 | $29.89 | $29.18 | $29.33 | 0.6M |
| 2026-02-25 | $28.62 | $29.49 | $28.31 | $29.34 | 0.4M |
| 2026-02-24 | $28.30 | $29.00 | $28.30 | $28.62 | 0.5M |
| 2026-02-23 | $29.37 | $29.54 | $28.10 | $28.29 | 0.7M |
| 2026-02-20 | $29.67 | $30.36 | $29.64 | $29.70 | 0.6M |
| 2026-02-19 | $29.33 | $29.94 | $29.25 | $29.79 | 0.6M |
| 2026-02-18 | $29.18 | $29.65 | $29.04 | $29.59 | 0.6M |
| 2026-02-17 | $29.79 | $30.23 | $29.21 | $29.32 | 0.7M |
| 2026-02-13 | $28.65 | $29.83 | $28.26 | $29.79 | 0.6M |
| 2026-02-12 | $28.17 | $28.55 | $27.80 | $28.51 | 0.7M |
| 2026-02-11 | $28.46 | $28.72 | $27.89 | $28.17 | 0.6M |
| 2026-02-10 | $27.42 | $28.57 | $27.30 | $28.39 | 0.5M |
| 2026-02-09 | $27.67 | $28.01 | $27.37 | $27.44 | 0.4M |
| 2026-02-06 | $27.47 | $27.85 | $27.19 | $27.67 | 0.7M |
| 2026-02-05 | $26.60 | $28.47 | $26.16 | $27.07 | 0.8M |
| 2026-02-04 | $28.43 | $28.87 | $27.88 | $28.42 | 0.6M |
| 2026-02-03 | $28.48 | $28.80 | $27.97 | $28.35 | 0.4M |
| 2026-02-02 | $27.67 | $28.88 | $27.53 | $28.61 | 0.4M |
| 2026-01-30 | $27.37 | $27.93 | $27.37 | $27.81 | 0.6M |
| 2026-01-29 | $27.90 | $28.10 | $27.07 | $27.60 | 0.4M |
| 2026-01-28 | $28.11 | $28.29 | $27.77 | $28.07 | 0.3M |
| 2026-01-27 | $27.87 | $28.30 | $27.80 | $27.96 | 0.3M |
| 2026-01-26 | $27.43 | $27.92 | $27.10 | $27.87 | 0.3M |