U.S. markets open in 4 hours 28 minutes
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,028.25 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,059.40 +13.60 (+0.66%) Petróleo
78.95 +0.84 (+1.08%) Oro
2,326.90 +18.30 (+0.79%)
NetScout Systems, Inc. (NTCT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20.54 | 20.66 | 20.04 | 20.09 | 20.09 | 491,614 |
| 02 may 2024 | 20.01 | 20.26 | 19.80 | 20.26 | 20.26 | 335,400 |
| 01 may 2024 | 19.35 | 20.11 | 19.12 | 19.78 | 19.78 | 463,800 |
| 30 abr 2024 | 19.55 | 19.68 | 19.22 | 19.26 | 19.26 | 537,300 |
| 29 abr 2024 | 20.02 | 20.12 | 19.68 | 19.80 | 19.80 | 251,700 |
| 26 abr 2024 | 19.98 | 20.14 | 19.75 | 19.90 | 19.90 | 262,900 |
| 25 abr 2024 | 19.84 | 20.00 | 19.61 | 19.90 | 19.90 | 458,500 |
| 24 abr 2024 | 19.81 | 20.04 | 19.60 | 19.97 | 19.97 | 578,600 |
| 23 abr 2024 | 19.49 | 20.11 | 19.48 | 20.00 | 20.00 | 436,600 |
| 22 abr 2024 | 19.56 | 19.77 | 19.25 | 19.54 | 19.54 | 383,400 |
| 19 abr 2024 | 19.07 | 19.53 | 19.02 | 19.43 | 19.43 | 698,200 |
| 18 abr 2024 | 19.02 | 19.38 | 18.77 | 19.07 | 19.07 | 378,400 |
| 17 abr 2024 | 19.32 | 19.44 | 18.92 | 18.94 | 18.94 | 428,600 |
| 16 abr 2024 | 19.21 | 19.40 | 19.07 | 19.17 | 19.17 | 403,800 |
| 15 abr 2024 | 19.65 | 19.99 | 19.18 | 19.27 | 19.27 | 576,700 |
| 12 abr 2024 | 20.18 | 20.37 | 19.61 | 19.68 | 19.68 | 321,500 |
| 11 abr 2024 | 19.97 | 20.39 | 19.82 | 20.31 | 20.31 | 266,000 |
| 10 abr 2024 | 20.18 | 20.48 | 19.73 | 19.96 | 19.96 | 357,300 |
| 09 abr 2024 | 20.17 | 20.67 | 20.13 | 20.66 | 20.66 | 275,300 |
| 08 abr 2024 | 20.18 | 20.32 | 20.00 | 20.18 | 20.18 | 420,400 |
| 05 abr 2024 | 20.63 | 20.63 | 19.88 | 20.00 | 20.00 | 1,015,400 |
| 04 abr 2024 | 20.83 | 21.23 | 20.53 | 20.65 | 20.65 | 385,000 |
| 03 abr 2024 | 20.87 | 21.03 | 20.67 | 20.72 | 20.72 | 491,700 |
| 02 abr 2024 | 21.55 | 21.61 | 20.81 | 20.97 | 20.97 | 621,500 |
| 01 abr 2024 | 21.73 | 21.93 | 21.62 | 21.81 | 21.81 | 293,300 |
| 28 mar 2024 | 21.85 | 22.06 | 21.78 | 21.84 | 21.84 | 355,600 |
| 27 mar 2024 | 21.64 | 21.88 | 21.51 | 21.81 | 21.81 | 323,400 |
| 26 mar 2024 | 21.67 | 21.79 | 21.46 | 21.47 | 21.47 | 327,600 |
| 25 mar 2024 | 21.38 | 21.62 | 21.30 | 21.61 | 21.61 | 317,000 |
| 22 mar 2024 | 21.64 | 21.72 | 21.32 | 21.33 | 21.33 | 779,500 |
| 21 mar 2024 | 21.74 | 21.74 | 21.28 | 21.63 | 21.63 | 649,700 |
| 20 mar 2024 | 20.80 | 21.74 | 20.78 | 21.60 | 21.60 | 1,359,400 |
| 19 mar 2024 | 20.67 | 21.19 | 20.37 | 20.83 | 20.83 | 844,800 |
| 18 mar 2024 | 22.27 | 22.32 | 20.77 | 20.83 | 20.83 | 1,440,200 |
| 15 mar 2024 | 23.65 | 24.15 | 22.35 | 22.42 | 22.42 | 5,432,900 |
| 14 mar 2024 | 23.85 | 23.87 | 23.26 | 23.78 | 23.78 | 1,001,300 |
| 13 mar 2024 | 23.79 | 24.32 | 23.75 | 23.99 | 23.99 | 990,600 |
| 12 mar 2024 | 23.67 | 24.07 | 23.29 | 23.95 | 23.95 | 1,061,600 |
| 11 mar 2024 | 22.06 | 23.83 | 21.93 | 23.73 | 23.73 | 1,892,000 |
| 08 mar 2024 | 21.68 | 21.84 | 21.56 | 21.76 | 21.76 | 453,500 |
| 07 mar 2024 | 21.32 | 21.69 | 21.24 | 21.51 | 21.51 | 424,300 |
| 06 mar 2024 | 21.44 | 21.51 | 21.22 | 21.29 | 21.29 | 269,900 |
| 05 mar 2024 | 21.35 | 21.61 | 21.31 | 21.39 | 21.39 | 368,700 |
| 04 mar 2024 | 21.55 | 21.64 | 21.34 | 21.50 | 21.50 | 520,300 |
| 01 mar 2024 | 21.56 | 21.70 | 21.05 | 21.54 | 21.54 | 678,000 |
| 29 feb 2024 | 21.55 | 21.77 | 21.50 | 21.65 | 21.65 | 771,800 |
| 28 feb 2024 | 21.60 | 21.64 | 21.30 | 21.32 | 21.32 | 373,600 |
| 27 feb 2024 | 21.63 | 21.77 | 21.47 | 21.72 | 21.72 | 442,800 |
| 26 feb 2024 | 21.61 | 21.87 | 21.46 | 21.50 | 21.50 | 478,200 |
| 23 feb 2024 | 21.39 | 21.84 | 21.11 | 21.68 | 21.68 | 535,700 |
| 22 feb 2024 | 21.18 | 21.59 | 21.13 | 21.53 | 21.53 | 512,800 |
| 21 feb 2024 | 22.03 | 22.08 | 21.07 | 21.29 | 21.29 | 607,800 |
| 20 feb 2024 | 22.02 | 22.25 | 21.97 | 22.01 | 22.01 | 489,600 |
| 16 feb 2024 | 21.93 | 22.41 | 21.64 | 22.26 | 22.26 | 640,300 |
| 15 feb 2024 | 21.68 | 22.26 | 21.28 | 22.07 | 22.07 | 1,058,400 |
| 14 feb 2024 | 20.04 | 20.78 | 19.96 | 20.70 | 20.70 | 734,600 |
| 13 feb 2024 | 20.70 | 20.72 | 19.82 | 19.93 | 19.93 | 1,013,200 |
| 12 feb 2024 | 21.19 | 21.32 | 21.02 | 21.09 | 21.09 | 520,300 |
| 09 feb 2024 | 20.74 | 21.23 | 20.70 | 20.96 | 20.96 | 430,500 |
| 08 feb 2024 | 20.78 | 20.84 | 20.42 | 20.80 | 20.80 | 447,700 |
| 07 feb 2024 | 21.39 | 21.44 | 20.63 | 20.80 | 20.80 | 547,300 |
| 06 feb 2024 | 20.91 | 21.52 | 20.91 | 21.42 | 21.42 | 589,100 |
| 05 feb 2024 | 21.17 | 21.30 | 20.68 | 21.00 | 21.00 | 500,600 |
| 02 feb 2024 | 21.66 | 21.66 | 21.15 | 21.39 | 21.39 | 402,000 |
| 01 feb 2024 | 21.50 | 21.84 | 21.48 | 21.84 | 21.84 | 494,900 |
| 31 ene 2024 | 21.50 | 21.96 | 21.27 | 21.51 | 21.51 | 628,700 |
| 30 ene 2024 | 22.23 | 22.30 | 21.42 | 21.60 | 21.60 | 1,091,700 |
| 29 ene 2024 | 22.39 | 22.61 | 22.09 | 22.33 | 22.33 | 541,800 |
| 26 ene 2024 | 23.16 | 23.16 | 22.20 | 22.48 | 22.48 | 1,126,400 |
| 25 ene 2024 | 24.22 | 24.42 | 21.89 | 22.99 | 22.99 | 1,141,300 |
| 24 ene 2024 | 22.02 | 22.54 | 21.59 | 21.68 | 21.68 | 956,500 |
| 23 ene 2024 | 22.39 | 22.52 | 21.77 | 21.89 | 21.89 | 638,500 |
| 22 ene 2024 | 21.94 | 22.16 | 21.74 | 22.10 | 22.10 | 545,500 |
| 19 ene 2024 | 22.03 | 22.19 | 21.63 | 21.73 | 21.73 | 688,500 |
| 18 ene 2024 | 21.85 | 22.10 | 21.61 | 21.96 | 21.96 | 458,700 |
| 17 ene 2024 | 21.83 | 21.83 | 21.39 | 21.66 | 21.66 | 502,500 |
| 16 ene 2024 | 22.09 | 22.46 | 22.02 | 22.13 | 22.13 | 729,300 |
| 12 ene 2024 | 22.37 | 22.44 | 22.04 | 22.14 | 22.14 | 412,500 |
| 11 ene 2024 | 22.05 | 22.15 | 21.68 | 22.07 | 22.07 | 484,500 |
| 10 ene 2024 | 21.22 | 22.11 | 21.20 | 22.09 | 22.09 | 810,400 |
| 09 ene 2024 | 21.11 | 21.32 | 20.95 | 21.30 | 21.30 | 762,900 |
| 08 ene 2024 | 20.86 | 21.38 | 20.72 | 21.30 | 21.30 | 583,100 |
| 05 ene 2024 | 20.70 | 20.96 | 20.51 | 20.88 | 20.88 | 635,600 |
| 04 ene 2024 | 21.15 | 21.15 | 20.75 | 20.85 | 20.85 | 666,700 |
| 03 ene 2024 | 21.35 | 21.35 | 20.95 | 20.96 | 20.96 | 532,100 |
| 02 ene 2024 | 21.67 | 21.73 | 21.29 | 21.39 | 21.39 | 695,300 |
| 29 dic 2023 | 22.18 | 22.37 | 21.87 | 21.95 | 21.95 | 389,500 |
| 28 dic 2023 | 22.29 | 22.36 | 22.11 | 22.15 | 22.15 | 292,900 |
| 27 dic 2023 | 22.53 | 22.59 | 22.27 | 22.30 | 22.30 | 399,500 |
| 26 dic 2023 | 22.63 | 22.63 | 22.40 | 22.49 | 22.49 | 246,000 |
| 22 dic 2023 | 22.58 | 22.75 | 22.43 | 22.51 | 22.51 | 445,500 |
| 21 dic 2023 | 22.60 | 22.81 | 22.09 | 22.38 | 22.38 | 545,000 |
| 20 dic 2023 | 22.80 | 23.21 | 22.53 | 22.54 | 22.54 | 645,400 |
| 19 dic 2023 | 22.65 | 22.91 | 22.45 | 22.73 | 22.73 | 519,600 |
| 18 dic 2023 | 22.85 | 22.85 | 22.36 | 22.51 | 22.51 | 583,000 |
| 15 dic 2023 | 22.82 | 22.89 | 22.39 | 22.67 | 22.67 | 7,752,400 |
| 14 dic 2023 | 22.17 | 22.56 | 21.90 | 22.47 | 22.47 | 1,608,200 |
| 13 dic 2023 | 21.08 | 21.97 | 20.97 | 21.91 | 21.91 | 1,197,600 |
| 12 dic 2023 | 21.55 | 21.66 | 20.90 | 21.04 | 21.04 | 537,400 |
| 11 dic 2023 | 21.45 | 21.70 | 21.29 | 21.60 | 21.60 | 1,044,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.