NetScout Systems Inc. (NTCT)
NASDAQ: NTCT
· Real-Time Price · USD
22.39
-0.78 (-3.37%)
At close: Aug 14, 2025, 3:59 PM
NTCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.81 | 22.99 | 22.21 | 22.39 | 22.39 | -3.37% | 535,766 |
| Aug 13, 2025 | 22.67 | 23.20 | 22.63 | 23.17 | 23.17 | 2.43% | 723,610 |
| Aug 12, 2025 | 22.03 | 22.73 | 22.03 | 22.62 | 22.62 | 3.15% | 939,700 |
| Aug 11, 2025 | 21.49 | 22.18 | 21.32 | 21.93 | 21.93 | 1.57% | 853,800 |
| Aug 8, 2025 | 21.40 | 22.19 | 21.21 | 21.59 | 21.59 | 1.46% | 708,600 |
| Aug 7, 2025 | 21.40 | 21.65 | 20.39 | 21.28 | 21.28 | -2.03% | 826,800 |
| Aug 6, 2025 | 21.63 | 21.76 | 21.26 | 21.72 | 21.72 | 1.54% | 662,400 |
| Aug 5, 2025 | 21.60 | 21.91 | 21.23 | 21.39 | 21.39 | -0.74% | 571,504 |
| Aug 4, 2025 | 20.89 | 21.56 | 20.86 | 21.55 | 21.55 | 3.76% | 629,441 |
| Aug 1, 2025 | 21.20 | 21.33 | 20.75 | 20.77 | 20.77 | -3.03% | 531,900 |
| Jul 31, 2025 | 21.55 | 21.67 | 21.28 | 21.42 | 21.42 | -0.28% | 589,900 |
| Jul 30, 2025 | 21.58 | 21.82 | 21.35 | 21.48 | 21.48 | -0.46% | 481,100 |
| Jul 29, 2025 | 21.96 | 22.02 | 21.53 | 21.58 | 21.58 | -0.96% | 521,931 |
| Jul 28, 2025 | 22.27 | 22.33 | 21.67 | 21.79 | 21.79 | -2.07% | 651,100 |
| Jul 25, 2025 | 22.46 | 22.53 | 22.16 | 22.25 | 22.25 | -1.11% | 813,818 |
| Jul 24, 2025 | 22.61 | 22.62 | 22.41 | 22.50 | 22.50 | -0.97% | 507,600 |
| Jul 23, 2025 | 22.89 | 23.09 | 22.61 | 22.72 | 22.72 | -0.48% | 686,300 |
| Jul 22, 2025 | 22.97 | 23.11 | 22.29 | 22.83 | 22.83 | -0.65% | 837,200 |
| Jul 21, 2025 | 23.15 | 23.18 | 22.83 | 22.98 | 22.98 | -0.26% | 718,355 |
| Jul 18, 2025 | 23.16 | 23.27 | 22.70 | 23.04 | 23.04 | 0.61% | 722,300 |