XNAS
Datos históricos de NetScout Systems, Inc.
NetScout Systems, Inc. · NTCT
$41.20
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 19:29:33 UTC
- Variación en el periodo
- +58.33%
- Máximo
- US$45.28
- 10 de julio de 2026
- Mínimo
- US$25.20
- 14 de octubre de 2025
- Volumen medio diario
- 0.59 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.75 | 40.82 | 39.30 | 40.69 | +3.54% | 360,714.531 |
| 8 oct 2026 | 39.73 | 40.00 | 39.08 | 39.30 | −1.92% | 495,985.18 |
| 7 oct 2026 | 40.53 | 41.19 | 39.96 | 40.07 | −2.24% | 734,956.226 |
| 6 oct 2026 | 41.47 | 41.81 | 40.82 | 40.99 | −0.51% | 460,538.767 |
| 5 oct 2026 | 40.77 | 41.50 | 40.67 | 41.20 | +0.59% | 774,497.1 |
| 2 oct 2026 | 41.05 | 41.58 | 40.84 | 40.96 | +1.56% | 535,105.328 |
| 1 oct 2026 | 40.16 | 40.48 | 39.65 | 40.33 | +0.37% | 490,601.523 |
| 30 sep 2026 | 39.28 | 41.15 | 39.28 | 40.18 | +3.03% | 1.21 M |
| 29 sep 2026 | 39.49 | 39.68 | 38.41 | 39.00 | −1.04% | 536,554.006 |
| 28 sep 2026 | 39.05 | 39.69 | 38.72 | 39.41 | −0.08% | 551,251.7 |
| 25 sep 2026 | 39.56 | 39.75 | 39.08 | 39.44 | +0.48% | 465,589.957 |
| 24 sep 2026 | 39.28 | 39.60 | 39.11 | 39.25 | −0.08% | 420,465.567 |
| 23 sep 2026 | 39.13 | 39.56 | 38.86 | 39.28 | +0.36% | 409,409.655 |
| 22 sep 2026 | 39.07 | 39.18 | 38.42 | 39.14 | +0.51% | 619,849.308 |
| 21 sep 2026 | 38.57 | 39.02 | 38.14 | 38.94 | +1.91% | 470,871.485 |
| 18 sep 2026 | 39.44 | 39.47 | 37.91 | 38.21 | −2.70% | 1.63 M |
| 17 sep 2026 | 38.84 | 39.56 | 38.49 | 39.27 | +1.97% | 830,835.613 |
| 16 sep 2026 | 38.47 | 39.06 | 38.18 | 38.51 | +0.36% | 577,938.64 |
| 15 sep 2026 | 37.49 | 38.40 | 37.49 | 38.37 | +2.68% | 658,425.717 |
| 14 sep 2026 | 37.29 | 38.00 | 37.24 | 37.37 | −1.79% | 700,427.188 |
| 11 sep 2026 | 37.74 | 38.35 | 37.74 | 38.05 | +1.63% | 499,385.525 |
| 10 sep 2026 | 36.95 | 37.74 | 36.93 | 37.44 | +0.38% | 497,765.412 |
| 9 sep 2026 | 36.98 | 37.62 | 36.92 | 37.30 | +0.88% | 609,016.771 |
| 8 sep 2026 | 36.92 | 37.32 | 36.41 | 36.98 | −0.66% | 653,373.118 |
| 4 sep 2026 | 37.50 | 37.81 | 37.06 | 37.22 | −0.75% | 797,560.681 |
| 3 sep 2026 | 37.66 | 37.66 | 36.66 | 37.50 | +0.03% | 582,873.129 |
| 2 sep 2026 | 38.12 | 38.20 | 37.39 | 37.49 | −1.34% | 635,608.692 |
| 1 sep 2026 | 38.47 | 38.79 | 37.64 | 38.00 | −2.14% | 902,030.908 |
| 31 ago 2026 | 39.21 | 39.68 | 38.78 | 38.83 | −0.59% | 864,333.833 |
| 28 ago 2026 | 39.46 | 39.72 | 39.04 | 39.06 | −1.01% | 536,718.68 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.