NetScout Systems, Inc.NTCTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.67 | $28.88 | $27.53 | $28.61 | 379,988 |
| 1/30/2026 | $27.37 | $27.93 | $27.37 | $27.81 | 562,449 |
| 1/29/2026 | $27.90 | $28.10 | $27.07 | $27.60 | 424,132 |
| 1/28/2026 | $28.11 | $28.29 | $27.77 | $28.07 | 303,432 |
| 1/27/2026 | $27.87 | $28.30 | $27.80 | $27.96 | 258,100 |
| 1/26/2026 | $27.43 | $27.92 | $27.10 | $27.87 | 328,900 |
| 1/23/2026 | $27.72 | $27.78 | $27.28 | $27.28 | 262,975 |
| 1/22/2026 | $27.96 | $28.40 | $27.60 | $27.81 | 346,810 |
| 1/21/2026 | $27.18 | $27.73 | $27.02 | $27.66 | 491,100 |
| 1/20/2026 | $26.71 | $27.41 | $26.70 | $26.95 | 417,328 |
| 1/16/2026 | $28.03 | $28.03 | $26.96 | $27.16 | 543,126 |
| 1/15/2026 | $27.78 | $28.29 | $27.64 | $27.95 | 522,000 |
| 1/14/2026 | $27.51 | $27.83 | $26.84 | $27.49 | 483,538 |
| 1/13/2026 | $27.55 | $27.89 | $27.32 | $27.58 | 493,326 |
| 1/12/2026 | $26.71 | $27.44 | $26.51 | $27.42 | 402,900 |
| 1/9/2026 | $27.12 | $27.36 | $26.83 | $26.91 | 496,221 |
| 1/8/2026 | $27.54 | $28.00 | $26.78 | $27.20 | 535,103 |
| 1/7/2026 | $27.74 | $28.00 | $27.42 | $27.73 | 456,392 |
| 1/6/2026 | $26.95 | $27.66 | $26.74 | $27.64 | 333,960 |
| 1/5/2026 | $26.88 | $27.45 | $26.88 | $27.11 | 442,849 |
| 1/2/2026 | $27.23 | $27.36 | $26.57 | $26.85 | 619,800 |
| 12/31/2025 | $27.42 | $27.42 | $26.97 | $27.06 | 332,800 |
| 12/30/2025 | $27.55 | $27.59 | $27.34 | $27.35 | 333,600 |
| 12/29/2025 | $27.78 | $27.84 | $27.54 | $27.57 | 215,100 |
| 12/26/2025 | $27.82 | $28.12 | $27.61 | $27.85 | 160,926 |
| 12/24/2025 | $27.84 | $27.91 | $27.69 | $27.88 | 207,222 |
| 12/23/2025 | $27.76 | $27.90 | $27.53 | $27.80 | 283,712 |
| 12/22/2025 | $28.22 | $28.48 | $27.83 | $27.86 | 480,000 |
| 12/19/2025 | $27.78 | $28.13 | $27.66 | $28.08 | 2.73M |
| 12/18/2025 | $27.48 | $27.91 | $27.34 | $27.86 | 579,300 |
| 12/17/2025 | $27.63 | $27.92 | $26.83 | $27.18 | 488,058 |
| 12/16/2025 | $27.53 | $27.81 | $27.40 | $27.51 | 477,531 |
| 12/15/2025 | $27.59 | $27.84 | $27.45 | $27.70 | 492,231 |
| 12/12/2025 | $28.08 | $28.08 | $27.42 | $27.46 | 672,500 |
| 12/11/2025 | $28.03 | $28.20 | $27.82 | $28.09 | 492,200 |
| 12/10/2025 | $27.33 | $28.16 | $27.25 | $28.03 | 494,500 |
| 12/9/2025 | $26.90 | $27.47 | $26.57 | $27.34 | 333,745 |
| 12/8/2025 | $27.09 | $27.32 | $26.86 | $26.99 | 524,503 |
| 12/5/2025 | $26.92 | $27.17 | $26.79 | $26.90 | 341,939 |
| 12/4/2025 | $27.04 | $27.35 | $26.82 | $26.98 | 463,700 |
| 12/3/2025 | $27.23 | $27.46 | $26.89 | $27.21 | 478,500 |
| 12/2/2025 | $26.99 | $27.36 | $26.77 | $27.31 | 431,000 |
| 12/1/2025 | $26.56 | $26.86 | $26.49 | $26.78 | 482,400 |
| 11/28/2025 | $26.93 | $26.93 | $26.66 | $26.88 | 212,100 |
| 11/26/2025 | $26.74 | $27.12 | $26.66 | $26.73 | 742,500 |
| 11/25/2025 | $26.44 | $27.00 | $26.38 | $26.84 | 394,307 |
| 11/24/2025 | $26.16 | $26.50 | $25.88 | $26.39 | 606,400 |
| 11/21/2025 | $25.46 | $26.34 | $25.29 | $25.97 | 566,900 |
| 11/20/2025 | $26.14 | $26.30 | $25.32 | $25.47 | 610,846 |
| 11/19/2025 | $25.63 | $25.89 | $25.45 | $25.64 | 450,873 |
| 11/18/2025 | $26.63 | $26.75 | $25.49 | $25.67 | 653,723 |
| 11/17/2025 | $27.42 | $27.62 | $26.66 | $26.72 | 425,300 |
| 11/14/2025 | $26.67 | $27.56 | $26.52 | $27.42 | 501,800 |
| 11/13/2025 | $28.12 | $28.39 | $26.60 | $27.00 | 554,700 |
| 11/12/2025 | $28.35 | $28.58 | $28.13 | $28.20 | 701,500 |
| 11/11/2025 | $29.00 | $29.34 | $28.27 | $28.30 | 390,400 |
| 11/10/2025 | $29.18 | $29.50 | $28.89 | $29.27 | 585,641 |
| 11/7/2025 | $29.03 | $29.05 | $27.85 | $28.71 | 756,200 |
| 11/6/2025 | $30.00 | $30.67 | $28.64 | $29.25 | 877,214 |
| 11/5/2025 | $27.01 | $27.39 | $26.86 | $27.31 | 449,894 |