NetScout Systems Inc (NTCT)

NTCT
🏛️ États-Unis →
25.83
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 25.72 25.72 25.72 25.72 4.8K
09:31 25.61 25.61 25.61 25.61 0.6K
09:37 25.59 25.59 25.59 25.59 0.2K
09:40 25.64 25.64 25.64 25.64 0.4K
09:41 25.57 25.57 25.57 25.57 1.6K
09:45 25.60 25.60 25.60 25.60 0.5K
09:46 25.63 25.63 25.63 25.63 0.1K
09:47 25.60 25.60 25.60 25.60 0.7K
09:48 25.71 25.71 25.71 25.71 0.1K
09:51 25.69 25.69 25.64 25.64 3.5K
09:58 25.76 25.76 25.76 25.76 0.1K
09:59 25.70 25.70 25.70 25.70 0.5K
10:02 25.71 25.71 25.71 25.71 2.5K
10:03 25.71 25.71 25.71 25.71 1.5K
10:06 25.74 25.74 25.73 25.73 0.5K
10:07 25.67 25.67 25.67 25.67 1.7K
10:08 25.68 25.68 25.68 25.68 0.2K
10:10 25.68 25.68 25.68 25.68 0.2K
10:12 25.67 25.67 25.67 25.67 0.1K
10:13 25.62 25.62 25.62 25.62 1.3K
10:14 25.62 25.62 25.61 25.61 0.6K
10:15 25.62 25.62 25.62 25.62 1.1K
10:16 25.64 25.64 25.64 25.64 0.5K
10:20 25.62 25.64 25.62 25.64 0.5K
10:21 25.61 25.61 25.61 25.61 0.3K
10:24 25.60 25.60 25.58 25.58 2.1K
10:25 25.56 25.58 25.56 25.58 2.0K
10:27 25.58 25.58 25.58 25.58 0.4K
10:29 25.61 25.61 25.61 25.61 0.7K
10:30 25.63 25.63 25.63 25.63 1.1K
10:31 25.61 25.61 25.61 25.61 1.1K
10:33 25.63 25.63 25.62 25.62 0.6K
10:36 25.61 25.61 25.60 25.60 0.5K
10:38 25.64 25.64 25.64 25.64 1.0K
10:45 25.59 25.60 25.59 25.60 1.8K
10:53 25.59 25.59 25.59 25.59 0.3K
10:55 25.62 25.62 25.62 25.62 0.8K
10:56 25.62 25.62 25.62 25.62 0.7K
11:03 25.61 25.61 25.61 25.61 0.8K
11:04 25.61 25.61 25.61 25.61 0.6K
11:05 25.61 25.61 25.61 25.61 1.9K
11:16 25.61 25.63 25.61 25.63 2.6K
11:18 25.64 25.64 25.63 25.63 1.9K
11:20 25.60 25.60 25.60 25.60 0.5K
11:24 25.65 25.65 25.65 25.65 2.5K
11:25 25.70 25.70 25.70 25.70 1.8K
11:36 25.75 25.75 25.75 25.75 0.2K
11:37 25.73 25.73 25.71 25.71 1.3K
11:42 25.68 25.68 25.68 25.68 0.3K
11:43 25.67 25.67 25.67 25.67 1.0K
11:50 25.64 25.64 25.64 25.64 0.9K
11:51 25.63 25.67 25.63 25.67 2.0K
11:53 25.62 25.62 25.62 25.62 0.8K
12:00 25.61 25.61 25.61 25.61 1.0K
12:08 25.60 25.60 25.60 25.60 0.1K
12:09 25.60 25.60 25.60 25.60 0.4K
12:14 25.61 25.67 25.61 25.67 17.9K
12:16 25.69 25.69 25.69 25.69 0.8K
12:18 25.69 25.69 25.69 25.69 0.7K
12:20 25.66 25.66 25.66 25.66 1.6K
12:21 25.66 25.66 25.66 25.66 0.8K
12:22 25.67 25.67 25.67 25.67 0.4K
12:23 25.69 25.69 25.69 25.69 1.0K
12:24 25.69 25.69 25.69 25.69 0.4K
12:26 25.71 25.72 25.71 25.72 1.5K
12:28 25.77 25.77 25.77 25.77 3.5K
12:29 25.79 25.79 25.79 25.79 0.2K
12:30 25.75 25.75 25.75 25.75 0.2K
12:31 25.78 25.78 25.78 25.78 0.2K
12:34 25.72 25.78 25.72 25.75 0.4K
12:36 25.75 25.77 25.75 25.77 1.0K
12:38 25.77 25.77 25.74 25.74 0.5K
12:39 25.75 25.75 25.75 25.75 2.0K
12:43 25.74 25.74 25.72 25.72 0.7K
12:46 25.72 25.72 25.72 25.72 0.9K
12:50 25.72 25.72 25.72 25.72 0.3K
12:51 25.73 25.73 25.73 25.73 1.4K
12:56 25.73 25.73 25.73 25.73 0.3K
12:58 25.75 25.75 25.75 25.75 2.1K
13:01 25.75 25.75 25.75 25.75 1.4K
13:07 25.77 25.84 25.77 25.83 30.4K
13:08 25.83 25.83 25.83 25.83 3.3K
13:09 25.86 25.86 25.86 25.86 0.7K
13:10 25.88 25.88 25.88 25.87 0.8K
13:12 25.89 25.89 25.89 25.89 0.5K
13:14 25.89 25.89 25.89 25.89 0.8K
13:16 25.91 25.91 25.91 25.91 0.6K
13:17 25.92 25.92 25.92 25.92 0.8K
13:19 25.87 25.87 25.87 25.87 1.1K
13:20 25.87 25.87 25.87 25.87 0.6K
13:22 25.86 25.86 25.84 25.84 2.7K
13:27 25.87 25.87 25.87 25.87 0.9K
13:31 25.88 25.88 25.88 25.88 0.8K
13:32 25.88 25.88 25.87 25.87 0.9K
13:33 25.88 25.88 25.88 25.88 0.5K
13:35 25.87 25.87 25.87 25.87 0.9K
13:36 25.88 25.88 25.88 25.88 0.2K
13:38 25.87 25.87 25.84 25.86 1.7K
13:39 25.86 25.86 25.86 25.86 1.5K
13:40 25.86 25.86 25.86 25.86 2.2K
13:42 25.88 25.88 25.88 25.88 0.2K
13:43 25.87 25.87 25.87 25.87 0.6K
13:44 25.88 25.88 25.88 25.88 1.2K
13:46 25.87 25.87 25.87 25.87 0.8K
13:47 25.87 25.87 25.86 25.86 1.2K
13:54 25.85 25.85 25.85 25.85 0.9K
13:56 25.81 25.81 25.81 25.81 0.3K
13:57 25.83 25.83 25.83 25.83 1.0K
14:00 25.84 25.84 25.84 25.84 1.5K
14:05 25.82 25.82 25.82 25.82 1.7K
14:06 25.84 25.84 25.84 25.84 0.4K
14:08 25.83 25.83 25.82 25.82 0.4K
14:10 25.81 25.81 25.81 25.81 0.5K
14:13 25.83 25.83 25.83 25.83 0.6K
14:14 25.83 25.83 25.83 25.83 0.1K
14:16 25.84 25.84 25.84 25.84 0.9K
14:19 25.81 25.81 25.81 25.81 0.6K
14:21 25.80 25.80 25.80 25.80 0.4K
14:23 25.82 25.82 25.82 25.82 1.4K
14:27 25.82 25.82 25.82 25.82 2.0K
14:31 25.84 25.84 25.84 25.84 0.9K
14:34 25.85 25.85 25.85 25.85 0.9K
14:35 25.86 25.86 25.86 25.86 0.1K
14:36 25.86 25.86 25.86 25.86 0.3K
14:37 25.85 25.85 25.85 25.85 0.4K
14:40 25.87 25.88 25.87 25.88 1.9K
14:42 25.87 25.87 25.86 25.86 1.9K
14:45 25.82 25.84 25.82 25.84 2.6K
14:50 25.85 25.85 25.85 25.85 1.2K
14:53 25.82 25.82 25.82 25.82 0.5K
14:55 25.82 25.84 25.82 25.84 1.7K
14:56 25.85 25.85 25.85 25.85 0.8K
15:01 25.85 25.85 25.85 25.85 0.3K
15:03 25.86 25.86 25.85 25.85 0.7K
15:06 25.86 25.91 25.86 25.91 8.0K
15:07 25.91 25.91 25.91 25.91 0.5K
15:08 25.91 25.91 25.91 25.91 0.2K
15:09 25.89 25.89 25.89 25.89 2.3K
15:12 25.90 25.90 25.90 25.90 0.3K
15:13 25.89 25.89 25.89 25.89 0.5K
15:14 25.89 25.89 25.88 25.88 5.8K
15:15 25.87 25.87 25.87 25.87 0.9K
15:16 25.87 25.87 25.87 25.87 0.5K
15:17 25.87 25.87 25.87 25.87 0.5K
15:18 25.89 25.89 25.87 25.89 2.0K
15:20 25.91 25.91 25.90 25.90 1.7K
15:24 25.90 25.90 25.89 25.89 1.1K
15:25 25.89 25.89 25.88 25.88 1.9K
15:28 25.88 25.88 25.83 25.83 3.1K
15:31 25.83 25.83 25.83 25.83 0.5K
15:32 25.82 25.82 25.82 25.82 0.2K
15:33 25.82 25.82 25.82 25.82 0.7K
15:34 25.82 25.82 25.82 25.82 1.6K
15:37 25.81 25.81 25.80 25.80 0.5K
15:38 25.80 25.80 25.80 25.80 1.3K
15:40 25.80 25.81 25.80 25.81 3.9K
15:45 25.81 25.82 25.81 25.82 5.0K
15:46 25.82 25.82 25.82 25.82 1.6K
15:47 25.83 25.83 25.83 25.83 0.9K
15:49 25.81 25.84 25.81 25.84 10.3K
15:50 25.86 25.86 25.85 25.85 3.6K
15:51 25.86 25.86 25.86 25.86 0.9K
15:52 25.82 25.82 25.80 25.80 1.4K
15:53 25.80 25.80 25.79 25.80 3.6K
15:54 25.82 25.82 25.80 25.80 2.7K
15:55 25.79 25.79 25.77 25.77 3.0K
15:56 25.79 25.79 25.77 25.77 3.4K
15:57 25.78 25.80 25.78 25.79 10.7K
15:58 25.79 25.80 25.79 25.80 4.9K
15:59 25.81 25.82 25.78 25.80 103.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 25.70 25.86 25.54 25.83 0.3M
2025-09-29 25.94 25.94 25.63 25.75 0.4M
2025-09-26 25.75 25.92 25.54 25.80 0.4M
2025-09-25 25.75 25.94 25.45 25.78 0.4M
2025-09-24 26.03 26.16 25.80 25.89 0.7M
2025-09-23 26.05 26.25 25.82 26.01 0.6M
2025-09-22 26.15 26.17 25.79 25.98 0.5M
2025-09-19 26.11 26.16 25.60 25.83 2.2M
2025-09-18 25.53 26.12 25.43 26.06 0.8M
2025-09-17 25.38 25.64 25.08 25.35 0.5M
2025-09-16 25.42 25.48 25.16 25.21 0.4M
2025-09-15 25.10 25.46 24.94 25.41 0.6M
2025-09-12 25.57 25.60 25.04 25.10 0.5M
2025-09-11 25.07 25.82 24.97 25.80 0.7M
2025-09-10 25.06 25.30 24.84 25.04 0.8M
2025-09-09 24.80 25.15 24.80 25.03 0.5M
2025-09-08 24.82 24.89 24.56 24.80 0.6M
2025-09-05 25.20 25.32 24.72 24.86 0.6M
2025-09-04 24.72 25.05 24.37 25.05 0.4M
2025-09-03 24.62 24.76 24.38 24.73 0.5M
2025-09-02 24.57 24.72 24.27 24.64 0.7M
2025-08-29 25.06 25.16 24.81 24.89 0.5M
2025-08-28 24.76 25.12 24.75 25.08 0.6M
2025-08-27 23.86 24.78 23.86 24.76 0.6M
2025-08-26 23.60 24.34 23.59 23.89 0.7M
2025-08-25 23.44 23.46 23.14 23.14 0.4M
2025-08-22 22.91 23.56 22.75 23.51 0.5M
2025-08-21 22.47 22.80 22.47 22.74 0.4M
2025-08-20 22.75 22.79 22.51 22.66 0.5M
2025-08-19 22.48 22.87 22.48 22.71 0.5M
2025-08-18 22.40 22.67 22.35 22.59 0.5M
2025-08-15 22.43 22.56 22.24 22.41 0.7M
2025-08-14 22.81 22.99 22.21 22.39 0.5M
2025-08-13 22.67 23.20 22.63 23.17 0.7M
2025-08-12 22.03 22.73 22.03 22.62 0.9M
2025-08-11 21.49 22.18 21.32 21.93 0.9M
2025-08-08 21.40 22.19 21.21 21.59 0.7M
2025-08-07 21.40 21.65 20.39 21.28 0.8M
2025-08-06 21.63 21.76 21.26 21.72 0.7M
2025-08-05 21.60 21.91 21.23 21.39 0.6M
2025-08-04 20.89 21.56 20.86 21.55 0.6M
2025-08-01 21.20 21.33 20.75 20.77 0.5M
2025-07-31 21.55 21.67 21.28 21.42 0.6M
2025-07-30 21.58 21.82 21.35 21.48 0.5M
2025-07-29 21.96 22.02 21.53 21.58 0.5M
2025-07-28 22.27 22.33 21.67 21.79 0.7M
2025-07-25 22.46 22.53 22.16 22.25 0.8M
2025-07-24 22.61 22.62 22.41 22.50 0.5M
2025-07-23 22.89 23.09 22.61 22.72 0.7M
2025-07-22 22.97 23.11 22.29 22.83 0.8M
2025-07-21 23.15 23.18 22.83 22.98 0.7M
2025-07-18 23.16 23.27 22.70 23.04 0.7M
2025-07-17 22.52 23.15 22.50 22.90 0.7M
2025-07-16 22.10 22.55 22.03 22.53 0.8M
2025-07-15 22.31 22.46 21.95 22.00 1.1M
2025-07-14 22.15 22.41 22.05 22.16 0.8M
2025-07-11 22.30 22.56 22.02 22.18 1.1M
2025-07-10 23.78 23.81 22.46 22.51 0.8M
2025-07-09 23.96 24.04 23.45 23.82 0.9M
2025-07-08 24.13 24.47 23.92 23.94 0.8M
2025-07-07 24.72 24.93 24.06 24.10 0.7M
2025-07-03 25.10 25.24 24.72 24.85 0.4M
2025-07-02 24.78 25.06 24.56 24.94 0.6M
2025-07-01 24.75 24.96 24.48 24.82 0.4M
2025-06-30 24.73 24.97 24.62 24.81 0.5M
2025-06-27 25.23 25.23 24.25 24.50 0.9M
2025-06-26 24.79 25.20 24.41 25.14 0.7M
2025-06-25 24.54 24.79 24.44 24.72 0.4M
2025-06-24 24.20 24.45 24.18 24.42 0.6M
2025-06-23 23.57 24.16 23.46 24.14 0.4M
2025-06-20 23.92 24.22 23.40 23.59 0.8M
2025-06-18 23.75 24.01 23.43 23.86 0.5M
2025-06-17 23.57 24.05 23.47 23.69 0.4M
2025-06-16 23.37 23.80 23.27 23.79 0.4M
2025-06-13 23.38 23.49 23.10 23.25 0.4M
2025-06-12 23.73 23.82 23.39 23.60 0.4M
2025-06-11 23.77 23.97 23.44 23.76 0.5M
2025-06-10 23.85 23.91 23.67 23.78 0.4M
2025-06-09 23.32 23.99 23.32 23.88 0.6M
2025-06-06 23.41 23.56 23.08 23.32 0.4M
2025-06-05 23.17 23.37 23.08 23.22 0.3M
2025-06-04 23.41 23.69 23.07 23.18 0.4M
2025-06-03 22.83 23.45 22.71 23.41 0.5M
2025-06-02 22.76 22.97 22.64 22.83 0.4M
2025-05-30 23.03 23.06 22.64 22.84 0.4M
2025-05-29 23.47 23.52 23.06 23.12 0.3M
2025-05-28 23.44 23.63 23.28 23.38 0.3M
2025-05-27 23.10 23.62 22.86 23.53 0.3M
2025-05-23 22.86 23.03 22.79 22.84 0.2M
2025-05-22 23.27 23.51 23.14 23.28 0.4M
2025-05-21 23.22 23.81 22.89 23.32 0.5M
2025-05-20 23.43 23.60 23.36 23.52 0.3M
2025-05-19 23.02 23.60 23.02 23.56 0.4M
2025-05-16 23.15 23.41 22.98 23.31 0.4M
2025-05-15 22.61 23.22 22.61 23.15 0.3M
2025-05-14 22.89 22.91 22.13 22.65 0.5M
2025-05-13 22.85 23.05 22.54 23.02 0.9M
2025-05-12 22.37 23.11 22.16 23.09 0.7M
2025-05-09 21.61 22.25 21.42 21.61 0.5M
2025-05-08 22.00 22.34 19.98 21.56 0.8M
2025-05-07 21.09 21.29 20.89 21.21 0.5M
2025-05-06 20.86 21.15 20.69 21.05 0.3M
2025-05-05 21.04 21.34 20.80 21.11 0.4M
2025-05-02 21.44 21.44 21.07 21.14 0.4M
2025-05-01 21.21 21.45 20.98 21.22 0.4M
2025-04-30 21.00 21.10 20.68 21.02 0.5M
2025-04-29 21.01 21.38 20.83 21.22 0.3M
2025-04-28 21.12 21.37 20.92 21.11 0.3M
2025-04-25 20.84 21.09 20.55 21.08 0.3M
2025-04-24 20.56 21.23 20.53 21.04 0.4M
2025-04-23 20.65 20.98 20.49 20.62 0.4M
2025-04-22 20.04 20.29 19.87 20.12 0.4M
2025-04-21 19.74 19.88 19.57 19.83 0.5M
2025-04-17 20.03 20.13 19.83 19.84 0.5M
2025-04-16 20.04 20.20 19.73 20.05 0.5M
2025-04-15 20.03 20.40 20.01 20.16 0.4M
2025-04-14 20.59 20.69 19.88 20.10 0.5M
2025-04-11 19.93 20.34 19.81 20.19 0.5M
2025-04-10 19.96 20.27 19.58 19.97 0.7M
2025-04-09 19.10 20.76 18.62 20.51 0.6M
2025-04-08 19.93 20.17 18.95 19.23 0.5M
2025-04-07 18.83 19.97 18.12 19.30 0.7M
2025-04-04 19.32 19.69 18.91 19.31 0.6M
2025-04-03 20.59 20.80 19.95 20.18 0.3M
2025-04-02 20.97 21.61 20.96 21.57 0.4M
2025-04-01 20.88 21.31 20.82 21.30 0.3M
2025-03-31 20.99 21.22 20.81 21.01 0.4M
2025-03-28 21.72 21.78 21.02 21.21 0.3M
2025-03-27 21.67 21.88 21.32 21.74 0.3M
2025-03-26 21.80 21.95 21.61 21.77 0.4M
2025-03-25 21.88 22.07 21.71 21.74 0.3M
2025-03-24 21.83 22.04 21.80 21.84 0.3M
2025-03-21 21.09 21.42 21.02 21.39 2.2M
2025-03-20 21.34 21.76 21.34 21.44 0.4M
2025-03-19 21.19 21.81 21.05 21.62 0.4M
2025-03-18 20.86 21.16 20.85 21.14 0.4M
2025-03-17 20.73 21.15 20.72 21.05 0.4M
2025-03-14 20.70 20.90 20.51 20.73 0.4M
2025-03-13 20.85 20.95 20.35 20.47 0.4M
2025-03-12 20.99 21.17 20.77 20.93 0.5M
2025-03-11 20.84 21.13 20.74 20.83 0.3M
2025-03-10 21.05 21.17 20.73 20.84 0.5M
2025-03-07 21.45 21.48 21.08 21.43 0.4M
2025-03-06 21.55 21.88 21.33 21.48 0.4M
2025-03-05 21.55 21.95 21.46 21.85 0.5M
2025-03-04 21.51 21.83 21.30 21.55 0.4M
2025-03-03 22.45 22.48 21.55 21.70 0.7M
2025-02-28 22.41 22.54 22.06 22.49 0.6M
2025-02-27 22.99 23.14 22.47 22.51 0.4M
2025-02-26 23.33 23.34 22.80 22.99 0.6M
2025-02-25 23.53 23.69 23.08 23.20 0.8M
2025-02-24 23.83 23.83 23.36 23.52 0.4M
2025-02-21 24.57 24.67 23.66 23.70 0.4M
2025-02-20 24.00 24.32 23.49 24.30 0.5M
2025-02-19 23.99 24.30 23.78 24.18 0.4M
2025-02-18 24.25 24.42 23.89 24.18 0.5M
2025-02-14 24.50 24.50 24.04 24.22 0.3M
2025-02-13 24.28 24.51 23.79 24.49 0.4M
2025-02-12 24.26 24.44 23.97 24.09 0.3M
2025-02-11 24.44 24.77 24.35 24.71 0.3M
2025-02-10 24.41 24.86 24.26 24.66 0.3M
2025-02-07 24.11 24.52 23.82 24.23 0.4M
2025-02-06 24.74 24.82 23.80 24.07 0.4M
2025-02-05 24.13 24.70 23.85 24.67 0.5M
2025-02-04 23.78 24.27 23.18 24.14 0.5M
2025-02-03 23.36 24.31 23.14 23.97 0.6M
2025-01-31 24.58 24.74 23.68 23.84 0.8M
2025-01-30 26.00 27.89 24.80 25.06 1.0M
2025-01-29 22.62 22.71 22.20 22.35 0.4M
2025-01-28 22.21 22.79 22.16 22.61 0.4M
2025-01-27 22.77 23.07 22.16 22.17 0.4M
2025-01-24 22.97 23.18 22.66 22.93 0.3M
2025-01-23 22.53 23.04 22.45 23.03 0.4M
2025-01-22 22.44 22.67 22.39 22.61 0.4M
2025-01-21 22.26 22.72 22.22 22.52 0.3M
2025-01-17 22.33 22.33 22.04 22.15 0.5M
2025-01-16 22.31 22.52 22.00 22.05 0.3M
2025-01-15 22.33 22.46 22.11 22.28 0.3M
2025-01-14 21.55 21.99 21.55 21.93 0.5M
2025-01-13 21.20 21.42 21.07 21.38 0.4M
2025-01-10 21.41 21.79 21.16 21.32 0.4M
2025-01-08 21.30 21.78 21.11 21.76 0.3M
2025-01-07 21.83 21.95 21.45 21.67 0.3M
2025-01-06 21.70 22.04 21.70 21.83 0.3M
2025-01-03 21.60 21.82 21.18 21.68 0.3M
2025-01-02 21.94 21.97 21.45 21.56 0.2M