La bourse est fermée

NetScout Systems, Inc. (NTCT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,09-0,17 (-0,84 %)
À la clôture : 04:00PM EDT
20,04 -0,05 (-0,25 %)
Échanges après Bourse : 05:39PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202420,5420,6620,0420,0920,09468 327
02 mai 202420,0120,2619,8020,2620,26335 400
01 mai 202419,3520,1119,1219,7819,78463 800
30 avr. 202419,5519,6819,2219,2619,26537 300
29 avr. 202420,0220,1219,6819,8019,80251 700
26 avr. 202419,9820,1419,7519,9019,90262 900
25 avr. 202419,8420,0019,6119,9019,90458 500
24 avr. 202419,8120,0419,6019,9719,97578 600
23 avr. 202419,4920,1119,4820,0020,00436 600
22 avr. 202419,5619,7719,2519,5419,54383 400
19 avr. 202419,0719,5319,0219,4319,43698 200
18 avr. 202419,0219,3818,7719,0719,07378 400
17 avr. 202419,3219,4418,9218,9418,94428 600
16 avr. 202419,2119,4019,0719,1719,17403 800
15 avr. 202419,6519,9919,1819,2719,27576 700
12 avr. 202420,1820,3719,6119,6819,68321 500
11 avr. 202419,9720,3919,8220,3120,31266 000
10 avr. 202420,1820,4819,7319,9619,96357 300
09 avr. 202420,1720,6720,1320,6620,66275 300
08 avr. 202420,1820,3220,0020,1820,18420 400
05 avr. 202420,6320,6319,8820,0020,001 015 400
04 avr. 202420,8321,2320,5320,6520,65385 000
03 avr. 202420,8721,0320,6720,7220,72491 700
02 avr. 202421,5521,6120,8120,9720,97621 500
01 avr. 202421,7321,9321,6221,8121,81293 300
28 mars 202421,8522,0621,7821,8421,84355 600
27 mars 202421,6421,8821,5121,8121,81323 400
26 mars 202421,6721,7921,4621,4721,47327 600
25 mars 202421,3821,6221,3021,6121,61317 000
22 mars 202421,6421,7221,3221,3321,33779 500
21 mars 202421,7421,7421,2821,6321,63649 700
20 mars 202420,8021,7420,7821,6021,601 359 400
19 mars 202420,6721,1920,3720,8320,83844 800
18 mars 202422,2722,3220,7720,8320,831 440 200
15 mars 202423,6524,1522,3522,4222,425 432 900
14 mars 202423,8523,8723,2623,7823,781 001 300
13 mars 202423,7924,3223,7523,9923,99990 600
12 mars 202423,6724,0723,2923,9523,951 061 600
11 mars 202422,0623,8321,9323,7323,731 892 000
08 mars 202421,6821,8421,5621,7621,76453 500
07 mars 202421,3221,6921,2421,5121,51424 300
06 mars 202421,4421,5121,2221,2921,29269 900
05 mars 202421,3521,6121,3121,3921,39368 700
04 mars 202421,5521,6421,3421,5021,50520 300
01 mars 202421,5621,7021,0521,5421,54678 000
29 févr. 202421,5521,7721,5021,6521,65771 800
28 févr. 202421,6021,6421,3021,3221,32373 600
27 févr. 202421,6321,7721,4721,7221,72442 800
26 févr. 202421,6121,8721,4621,5021,50478 200
23 févr. 202421,3921,8421,1121,6821,68535 700
22 févr. 202421,1821,5921,1321,5321,53512 800
21 févr. 202422,0322,0821,0721,2921,29607 800
20 févr. 202422,0222,2521,9722,0122,01489 600
16 févr. 202421,9322,4121,6422,2622,26640 300
15 févr. 202421,6822,2621,2822,0722,071 058 400
14 févr. 202420,0420,7819,9620,7020,70734 600
13 févr. 202420,7020,7219,8219,9319,931 013 200
12 févr. 202421,1921,3221,0221,0921,09520 300
09 févr. 202420,7421,2320,7020,9620,96430 500
08 févr. 202420,7820,8420,4220,8020,80447 700
07 févr. 202421,3921,4420,6320,8020,80547 300
06 févr. 202420,9121,5220,9121,4221,42589 100
05 févr. 202421,1721,3020,6821,0021,00500 600
02 févr. 202421,6621,6621,1521,3921,39402 000
01 févr. 202421,5021,8421,4821,8421,84494 900
31 janv. 202421,5021,9621,2721,5121,51628 700
30 janv. 202422,2322,3021,4221,6021,601 091 700
29 janv. 202422,3922,6122,0922,3322,33541 800
26 janv. 202423,1623,1622,2022,4822,481 126 400
25 janv. 202424,2224,4221,8922,9922,991 141 300
24 janv. 202422,0222,5421,5921,6821,68956 500
23 janv. 202422,3922,5221,7721,8921,89638 500
22 janv. 202421,9422,1621,7422,1022,10545 500
19 janv. 202422,0322,1921,6321,7321,73688 500
18 janv. 202421,8522,1021,6121,9621,96458 700
17 janv. 202421,8321,8321,3921,6621,66502 500
16 janv. 202422,0922,4622,0222,1322,13729 300
12 janv. 202422,3722,4422,0422,1422,14412 500
11 janv. 202422,0522,1521,6822,0722,07484 500
10 janv. 202421,2222,1121,2022,0922,09810 400
09 janv. 202421,1121,3220,9521,3021,30762 900
08 janv. 202420,8621,3820,7221,3021,30583 100
05 janv. 202420,7020,9620,5120,8820,88635 600
04 janv. 202421,1521,1520,7520,8520,85666 700
03 janv. 202421,3521,3520,9520,9620,96532 100
02 janv. 202421,6721,7321,2921,3921,39695 300
29 déc. 202322,1822,3721,8721,9521,95389 500
28 déc. 202322,2922,3622,1122,1522,15292 900
27 déc. 202322,5322,5922,2722,3022,30399 500
26 déc. 202322,6322,6322,4022,4922,49246 000
22 déc. 202322,5822,7522,4322,5122,51445 500
21 déc. 202322,6022,8122,0922,3822,38545 000
20 déc. 202322,8023,2122,5322,5422,54645 400
19 déc. 202322,6522,9122,4522,7322,73519 600
18 déc. 202322,8522,8522,3622,5122,51583 000
15 déc. 202322,8222,8922,3922,6722,677 752 400
14 déc. 202322,1722,5621,9022,4722,471 608 200
13 déc. 202321,0821,9720,9721,9121,911 197 600
12 déc. 202321,5521,6620,9021,0421,04537 400
11 déc. 202321,4521,7021,2921,6021,601 044 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...