7,479.10

-70.84

-0.94%

52,084.87

-304.88

-0.58%

24,850.48

-402.66

-1.59%

2,808.79

-32.02

-1.13%

5.02

+0.16

+3.23%

20.60

+0.68

+3.41%

4,028.00

-86.50

-2.10%

72,850.02

-1,842.05

-2.47%

Crude Oil Dec 26

86.54

-0.31

-0.36%

US Private Equity

10,850.15

0.00

0.00%

NasdaqGS - Nasdaq Real Time Price USD

NetScout Systems, Inc. (NTCT)

31.87 -0.60 (-1.85%)

As of 12:41:01 PM EST. Market Open.

Trade NTCT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 10, 2026	31.87	32.48	31.83	31.90	31.90	115,790
Nov 9, 2026	31.75	33.14	31.74	32.47	32.47	609,700
Nov 6, 2026	33.14	33.36	31.34	31.51	31.51	781,500
Nov 5, 2026	35.88	35.88	30.75	31.83	31.83	1,090,500
Nov 4, 2026	38.26	38.50	37.49	38.10	38.10	741,300
Nov 3, 2026	37.99	38.36	37.53	37.93	37.93	702,600
Nov 2, 2026	38.63	38.63	37.51	37.62	37.62	471,000
Oct 30, 2026	38.76	38.93	37.79	38.37	38.37	523,700
Oct 29, 2026	39.50	40.25	38.90	39.35	39.35	384,400
Oct 28, 2026	40.60	40.89	39.42	39.53	39.53	393,400
Oct 27, 2026	39.53	40.86	39.01	40.50	40.50	548,200
Oct 26, 2026	40.12	41.10	39.88	40.76	40.76	390,000
Oct 23, 2026	38.24	39.80	38.11	39.67	39.67	411,800
Oct 22, 2026	38.24	38.63	37.97	38.31	38.31	386,500
Oct 21, 2026	38.99	39.17	38.49	38.70	38.70	450,500
Oct 20, 2026	38.43	38.92	37.97	38.70	38.70	258,400
Oct 19, 2026	38.76	39.09	38.32	38.59	38.59	432,900
Oct 16, 2026	38.78	38.93	37.81	38.07	38.07	541,600
Oct 15, 2026	38.23	38.80	37.68	38.76	38.76	506,000
Oct 14, 2026	39.65	39.93	38.28	38.63	38.63	511,600
Oct 13, 2026	39.75	40.50	39.49	40.15	40.15	395,900
Oct 12, 2026	40.88	40.94	39.88	40.05	40.05	442,700
Oct 9, 2026	39.75	40.82	39.30	40.69	40.69	360,700
Oct 8, 2026	39.73	40.00	39.08	39.30	39.30	496,000
Oct 7, 2026	40.53	41.19	39.96	40.07	40.07	734,900
Oct 6, 2026	41.47	41.81	40.82	40.99	40.99	460,500
Oct 5, 2026	40.77	41.50	40.67	41.20	41.20	774,500
Oct 2, 2026	41.05	41.58	40.84	40.96	40.96	535,100
Oct 1, 2026	40.16	40.48	39.65	40.33	40.33	490,600
Sep 30, 2026	39.28	41.15	39.28	40.18	40.18	1,205,700
Sep 29, 2026	39.49	39.68	38.41	39.00	39.00	536,600
Sep 28, 2026	39.05	39.69	38.72	39.41	39.41	542,400
Sep 25, 2026	39.56	39.75	39.08	39.44	39.44	465,600
Sep 24, 2026	39.28	39.60	39.11	39.25	39.25	420,500
Sep 23, 2026	39.13	39.56	38.86	39.28	39.28	409,400
Sep 22, 2026	39.07	39.18	38.42	39.14	39.14	619,800
Sep 21, 2026	38.57	39.02	38.14	38.94	38.94	470,800
Sep 18, 2026	39.44	39.47	37.91	38.21	38.21	1,633,200
Sep 17, 2026	38.84	39.56	38.49	39.27	39.27	830,800
Sep 16, 2026	38.47	39.06	38.18	38.51	38.51	577,900
Sep 15, 2026	37.49	38.40	37.49	38.37	38.37	658,300
Sep 14, 2026	37.29	38.00	37.24	37.37	37.37	700,400
Sep 11, 2026	37.74	38.35	37.74	38.05	38.05	499,400
Sep 10, 2026	36.95	37.74	36.93	37.44	37.44	497,800
Sep 9, 2026	36.98	37.62	36.92	37.30	37.30	609,000
Sep 8, 2026	36.92	37.32	36.41	36.98	36.98	653,400
Sep 4, 2026	37.50	37.81	37.06	37.22	37.22	797,600
Sep 3, 2026	37.66	37.66	36.66	37.50	37.50	582,900
Sep 2, 2026	38.12	38.20	37.39	37.49	37.49	635,600
Sep 1, 2026	38.47	38.79	37.64	38.00	38.00	902,000
Aug 31, 2026	39.21	39.68	38.78	38.83	38.83	864,300
Aug 28, 2026	39.46	39.72	39.04	39.06	39.06	536,700
Aug 27, 2026	38.90	39.84	38.81	39.46	39.46	542,700
Aug 26, 2026	37.95	38.67	37.76	38.50	38.50	442,800
Aug 25, 2026	38.32	38.53	37.66	38.06	38.06	458,400
Aug 24, 2026	38.15	38.46	37.53	37.81	37.81	460,500
Aug 21, 2026	38.07	38.59	37.74	38.49	38.49	556,200
Aug 20, 2026	38.07	38.36	37.70	38.04	38.04	522,800
Aug 19, 2026	39.25	39.25	37.73	38.35	38.35	645,600
Aug 18, 2026	38.66	39.25	38.43	38.94	38.94	592,800
Aug 17, 2026	39.27	39.44	38.53	39.14	39.14	570,600
Aug 14, 2026	39.71	40.00	39.42	39.67	39.67	599,300
Aug 13, 2026	39.50	39.95	39.26	39.72	39.72	629,300
Aug 12, 2026	38.96	39.99	38.96	39.49	39.49	742,600
Aug 11, 2026	38.48	39.00	37.99	38.60	38.60	874,900
Aug 10, 2026	38.26	39.13	37.85	38.64	38.64	848,100
Aug 7, 2026	39.89	40.53	38.20	38.44	38.44	763,700
Aug 6, 2026	39.37	41.51	36.65	40.13	40.13	644,500
Aug 5, 2026	42.21	42.31	40.96	41.02	41.02	473,500
Aug 4, 2026	41.16	42.61	41.14	42.21	42.21	454,700
Aug 3, 2026	40.99	41.50	40.71	40.94	40.94	596,000
Jul 31, 2026	40.59	40.95	40.07	40.67	40.67	462,700
Jul 30, 2026	39.48	40.09	39.29	40.04	40.04	317,400
Jul 29, 2026	39.69	39.85	38.69	38.93	38.93	484,300
Jul 28, 2026	39.98	39.98	38.59	39.69	39.69	421,600
Jul 27, 2026	40.64	40.83	39.24	39.98	39.98	477,100
Jul 24, 2026	39.89	40.32	39.33	40.00	40.00	434,100
Jul 23, 2026	40.53	40.72	39.38	39.45	39.45	787,700
Jul 22, 2026	41.41	41.85	40.63	40.67	40.67	415,800
Jul 21, 2026	41.79	42.12	41.59	41.75	41.75	422,500
Jul 20, 2026	41.60	42.25	41.37	41.53	41.53	457,000
Jul 17, 2026	39.72	41.40	39.30	41.30	41.30	770,200
Jul 16, 2026	41.84	42.05	40.24	40.84	40.84	669,800
Jul 15, 2026	43.45	43.60	41.58	41.91	41.91	550,400
Jul 14, 2026	42.82	43.83	42.82	43.21	43.21	395,300
Jul 13, 2026	43.68	44.13	42.57	43.14	43.14	532,800
Jul 10, 2026	44.86	45.28	43.58	43.68	43.68	599,400
Jul 9, 2026	43.08	44.86	43.08	44.84	44.84	654,000
Jul 8, 2026	42.09	43.08	42.07	43.00	43.00	681,400
Jul 7, 2026	42.02	43.18	41.37	42.37	42.37	597,300
Jul 6, 2026	40.89	42.70	40.71	42.11	42.11	766,500
Jul 2, 2026	42.59	42.84	40.72	40.93	40.93	595,800
Jul 1, 2026	43.03	43.69	42.54	42.95	42.95	602,100
Jun 30, 2026	42.42	43.80	42.21	43.55	43.55	575,800
Jun 29, 2026	41.59	42.90	41.10	42.41	42.41	805,900
Jun 26, 2026	40.37	41.79	39.82	41.59	41.59	1,718,300
Jun 25, 2026	40.30	40.81	39.90	40.57	40.57	429,000
Jun 24, 2026	40.67	41.26	40.02	40.29	40.29	575,900
Jun 23, 2026	40.30	41.26	40.01	40.64	40.64	511,000
Jun 22, 2026	39.67	40.38	39.51	40.35	40.35	668,500
Jun 18, 2026	39.89	40.04	38.82	39.67	39.67	1,746,300
Jun 17, 2026	40.41	40.41	39.07	39.22	39.22	500,500
Jun 16, 2026	40.97	41.58	40.39	40.56	40.56	519,500
Jun 15, 2026	41.42	41.46	40.61	40.76	40.76	672,400
Jun 12, 2026	41.97	42.52	41.38	41.42	41.42	504,300
Jun 11, 2026	40.52	42.17	40.06	42.09	42.09	520,500
Jun 10, 2026	40.14	41.19	39.71	40.30	40.30	596,400
Jun 9, 2026	40.72	40.94	38.62	40.15	40.15	532,500
Jun 8, 2026	40.36	40.99	39.84	40.66	40.66	589,400
Jun 5, 2026	41.92	41.92	40.18	40.59	40.59	1,009,000
Jun 4, 2026	41.71	42.45	40.82	42.20	42.20	808,800
Jun 3, 2026	43.06	43.15	42.00	42.30	42.30	937,400
Jun 2, 2026	42.50	43.80	42.50	43.43	43.43	935,900
Jun 1, 2026	41.71	43.15	41.62	42.88	42.88	809,700
May 29, 2026	41.63	41.96	41.15	41.62	41.62	851,800
May 28, 2026	41.48	41.56	40.76	41.50	41.50	533,600
May 27, 2026	41.51	41.71	40.70	41.13	41.13	538,600
May 26, 2026	41.33	42.37	40.62	42.12	42.12	679,100
May 22, 2026	39.81	41.87	39.50	41.01	41.01	640,300
May 21, 2026	38.51	39.46	38.13	39.44	39.44	487,400
May 20, 2026	38.91	39.54	38.64	38.73	38.73	566,400
May 19, 2026	38.94	39.36	38.59	39.00	39.00	343,300
May 18, 2026	38.46	39.10	38.20	38.94	38.94	501,400
May 15, 2026	38.40	38.88	38.15	38.46	38.46	423,400
May 14, 2026	39.79	39.79	38.82	38.94	38.94	532,000
May 13, 2026	38.41	39.48	37.68	39.40	39.40	555,800
May 12, 2026	40.92	40.92	37.78	38.22	38.22	958,100
May 11, 2026	39.54	40.84	39.52	40.67	40.67	791,000
May 8, 2026	39.14	39.71	38.07	39.09	39.09	815,500
May 7, 2026	38.07	39.24	36.86	38.29	38.29	1,005,800
May 6, 2026	35.82	35.83	35.01	35.52	35.52	530,200
May 5, 2026	35.28	35.93	35.20	35.77	35.77	545,000
May 4, 2026	34.00	35.38	33.94	35.11	35.11	485,000
May 1, 2026	33.89	34.21	33.75	33.98	33.98	403,500
Apr 30, 2026	33.17	33.84	33.04	33.70	33.70	550,000
Apr 29, 2026	32.73	33.26	32.55	33.17	33.17	413,200
Apr 28, 2026	33.32	33.36	32.23	32.73	32.73	490,900
Apr 27, 2026	33.23	33.59	32.92	33.25	33.25	439,600
Apr 24, 2026	32.59	33.28	32.37	33.26	33.26	379,100
Apr 23, 2026	33.08	33.16	32.13	32.59	32.59	326,500
Apr 22, 2026	33.57	33.60	32.95	33.21	33.21	414,800
Apr 21, 2026	32.96	33.44	32.85	33.36	33.36	599,400
Apr 20, 2026	33.34	33.78	32.74	32.81	32.81	658,100
Apr 17, 2026	33.41	33.81	33.35	33.55	33.55	978,200
Apr 16, 2026	32.57	33.10	32.46	33.07	33.07	427,500
Apr 15, 2026	32.44	32.61	31.95	32.40	32.40	462,700
Apr 14, 2026	32.67	33.09	32.36	32.45	32.45	583,800
Apr 13, 2026	32.06	32.74	32.02	32.65	32.65	600,500
Apr 10, 2026	32.75	32.95	31.94	32.16	32.16	688,400
Apr 9, 2026	33.56	33.61	32.39	32.75	32.75	671,500
Apr 8, 2026	34.05	34.46	33.49	33.61	33.61	491,800
Apr 7, 2026	32.33	33.21	32.23	33.12	33.12	434,400
Apr 6, 2026	32.29	32.51	32.11	32.38	32.38	322,600
Apr 2, 2026	31.70	32.39	31.24	32.27	32.27	470,300
Apr 1, 2026	31.97	33.01	31.85	32.31	32.31	478,200
Mar 31, 2026	31.51	32.25	31.21	31.79	31.79	516,400
Mar 30, 2026	32.12	32.82	31.10	31.22	31.22	532,500
Mar 27, 2026	32.22	32.28	31.66	31.86	31.86	586,400
Mar 26, 2026	32.09	32.87	31.85	32.60	32.60	492,400
Mar 25, 2026	32.24	32.49	31.77	32.30	32.30	542,400
Mar 24, 2026	31.31	32.23	31.31	32.02	32.02	691,100
Mar 23, 2026	30.59	31.58	30.46	31.56	31.56	605,100
Mar 20, 2026	30.63	30.80	29.80	30.05	30.05	2,984,800
Mar 19, 2026	30.39	30.91	30.28	30.63	30.63	586,500
Mar 18, 2026	30.61	31.20	30.29	30.56	30.56	728,500
Mar 17, 2026	30.23	30.88	30.23	30.74	30.74	705,500
Mar 16, 2026	30.09	30.52	29.79	30.18	30.18	799,900
Mar 13, 2026	30.16	30.59	29.74	29.98	29.98	332,700
Mar 12, 2026	29.78	30.50	29.71	30.06	30.06	646,500
Mar 11, 2026	30.07	30.37	29.83	30.33	30.33	584,400
Mar 10, 2026	30.43	30.89	30.17	30.24	30.24	605,600
Mar 9, 2026	29.43	30.47	29.12	30.43	30.43	532,900
Mar 6, 2026	29.44	29.92	29.29	29.80	29.80	559,800
Mar 5, 2026	30.28	30.30	29.77	30.06	30.06	567,400
Mar 4, 2026	29.48	30.36	29.26	30.29	30.29	527,200
Mar 3, 2026	28.44	29.45	28.05	29.22	29.22	443,800
Mar 2, 2026	28.53	29.43	28.53	29.15	29.15	715,300
Feb 27, 2026	28.85	29.65	28.68	29.21	29.21	840,800
Feb 26, 2026	29.29	29.89	29.18	29.33	29.33	596,600
Feb 25, 2026	28.62	29.49	28.31	29.34	29.34	426,200
Feb 24, 2026	28.30	29.00	28.30	28.62	28.62	517,400
Feb 23, 2026	29.37	29.54	28.10	28.29	28.29	658,600
Feb 20, 2026	29.67	30.36	29.64	29.70	29.70	611,100
Feb 19, 2026	29.33	29.94	29.25	29.79	29.79	595,400
Feb 18, 2026	29.18	29.65	29.04	29.59	29.59	602,000
Feb 17, 2026	29.79	30.23	29.21	29.32	29.32	748,000
Feb 13, 2026	28.65	29.83	28.26	29.79	29.79	579,700
Feb 12, 2026	28.17	28.55	27.80	28.51	28.51	741,000
Feb 11, 2026	28.46	28.72	27.89	28.17	28.17	635,500
Feb 10, 2026	27.42	28.57	27.30	28.39	28.39	541,200
Feb 9, 2026	27.67	28.01	27.37	27.44	27.44	445,100
Feb 6, 2026	27.47	27.85	27.19	27.67	27.67	688,200
Feb 5, 2026	26.60	28.47	26.16	27.07	27.07	831,800
Feb 4, 2026	28.43	28.87	27.88	28.42	28.42	565,600
Feb 3, 2026	28.48	28.80	27.97	28.35	28.35	359,500
Feb 2, 2026	27.67	28.88	27.53	28.61	28.61	419,200
Jan 30, 2026	27.37	27.93	27.37	27.81	27.81	562,400
Jan 29, 2026	27.90	28.10	27.07	27.60	27.60	424,100
Jan 28, 2026	28.11	28.29	27.77	28.07	28.07	303,400
Jan 27, 2026	27.87	28.30	27.80	27.96	27.96	258,100
Jan 26, 2026	27.43	27.92	27.10	27.87	27.87	328,900
Jan 23, 2026	27.72	27.78	27.28	27.28	27.28	262,800
Jan 22, 2026	27.96	28.40	27.60	27.81	27.81	346,800
Jan 21, 2026	27.18	27.73	27.02	27.66	27.66	491,100
Jan 20, 2026	26.71	27.41	26.70	26.95	26.95	417,300
Jan 16, 2026	28.03	28.03	26.96	27.16	27.16	543,100
Jan 15, 2026	27.78	28.29	27.64	27.95	27.95	522,000
Jan 14, 2026	27.51	27.83	26.84	27.49	27.49	483,500
Jan 13, 2026	27.55	27.89	27.32	27.58	27.58	493,300
Jan 12, 2026	26.71	27.44	26.51	27.42	27.42	402,900
Jan 9, 2026	27.12	27.36	26.83	26.91	26.91	496,200
Jan 8, 2026	27.54	28.00	26.78	27.20	27.20	535,100
Jan 7, 2026	27.74	28.00	27.42	27.73	27.73	456,300
Jan 6, 2026	26.95	27.66	26.74	27.64	27.64	333,900
Jan 5, 2026	26.88	27.45	26.88	27.11	27.11	442,800
Jan 2, 2026	27.23	27.36	26.57	26.85	26.85	619,800
Dec 31, 2025	27.42	27.42	26.97	27.06	27.06	332,800
Dec 30, 2025	27.55	27.59	27.34	27.35	27.35	333,600
Dec 29, 2025	27.78	27.84	27.54	27.57	27.57	215,100
Dec 26, 2025	27.82	28.12	27.61	27.85	27.85	160,900
Dec 24, 2025	27.84	27.91	27.69	27.88	27.88	207,200
Dec 23, 2025	27.76	27.90	27.53	27.80	27.80	283,700
Dec 22, 2025	28.22	28.48	27.83	27.86	27.86	480,000
Dec 19, 2025	27.78	28.13	27.66	28.08	28.08	2,729,700
Dec 18, 2025	27.48	27.91	27.34	27.86	27.86	579,300
Dec 17, 2025	27.63	27.92	26.83	27.18	27.18	488,000
Dec 16, 2025	27.53	27.81	27.40	27.51	27.51	477,500
Dec 15, 2025	27.59	27.84	27.45	27.70	27.70	492,200
Dec 12, 2025	28.08	28.08	27.42	27.46	27.46	672,500
Dec 11, 2025	28.03	28.20	27.82	28.09	28.09	492,200
Dec 10, 2025	27.33	28.16	27.25	28.03	28.03	494,500
Dec 9, 2025	26.90	27.47	26.57	27.34	27.34	333,700
Dec 8, 2025	27.09	27.32	26.86	26.99	26.99	524,500
Dec 5, 2025	26.92	27.17	26.79	26.90	26.90	341,900
Dec 4, 2025	27.04	27.35	26.82	26.98	26.98	463,700
Dec 3, 2025	27.23	27.46	26.89	27.21	27.21	478,500
Dec 2, 2025	26.99	27.36	26.77	27.31	27.31	431,000
Dec 1, 2025	26.56	26.86	26.49	26.78	26.78	482,400
Nov 28, 2025	26.93	26.93	26.66	26.88	26.88	212,100
Nov 26, 2025	26.74	27.12	26.66	26.73	26.73	742,500
Nov 25, 2025	26.44	27.00	26.38	26.84	26.84	394,300
Nov 24, 2025	26.16	26.50	25.88	26.39	26.39	606,400
Nov 21, 2025	25.46	26.34	25.29	25.97	25.97	566,900
Nov 20, 2025	26.14	26.30	25.32	25.47	25.47	610,700
Nov 19, 2025	25.63	25.89	25.45	25.64	25.64	450,800
Nov 18, 2025	26.63	26.75	25.49	25.67	25.67	653,600
Nov 17, 2025	27.42	27.62	26.66	26.72	26.72	425,300
Nov 14, 2025	26.67	27.56	26.52	27.42	27.42	501,800
Nov 13, 2025	28.12	28.39	26.60	27.00	27.00	554,700
Nov 12, 2025	28.35	28.58	28.13	28.20	28.20	701,500
Nov 11, 2025	29.00	29.34	28.27	28.30	28.30	390,400
Nov 10, 2025	29.18	29.50	28.89	29.27	29.27	585,600

Mobilize your Website

View Site in Mobile | Classic

Share by: