XNAS
Datos históricos de Netskope, Inc. Class A Common Stock
Netskope, Inc. Class A Common Stock · NTSK
$20.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- −4.57%
- Máximo
- US$24.98
- 3 de noviembre de 2025
- Mínimo
- US$7.67
- 27 de marzo de 2026
- Volumen medio diario
- 4.32 M
Del 10 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 | 19.84 | 20.85 | 19.49 | 20.76 | +5.84% | 6.33 M |
| 8 oct 2026 | 18.98 | 19.64 | 18.87 | 19.61 | +1.92% | 5.97 M |
| 7 oct 2026 | 19.48 | 19.62 | 19.05 | 19.24 | −2.04% | 4.49 M |
| 6 oct 2026 | 18.83 | 20.39 | 18.78 | 19.64 | +6.62% | 10.59 M |
| 5 oct 2026 | 17.75 | 18.49 | 17.58 | 18.42 | +3.77% | 3.2 M |
| 2 oct 2026 | 17.92 | 18.50 | 17.68 | 17.75 | −0.56% | 4.83 M |
| 1 oct 2026 | 17.65 | 18.18 | 16.86 | 17.85 | +2.35% | 7.3 M |
| 30 sep 2026 | 17.31 | 17.72 | 17.06 | 17.44 | +0.98% | 4.26 M |
| 29 sep 2026 | 17.82 | 17.92 | 16.95 | 17.27 | −3.25% | 5.79 M |
| 28 sep 2026 | 17.14 | 18.03 | 17.10 | 17.85 | +1.02% | 4.88 M |
| 25 sep 2026 | 18.40 | 18.65 | 17.64 | 17.67 | −4.85% | 5.86 M |
| 24 sep 2026 | 18.39 | 18.78 | 18.22 | 18.57 | 0.00% | 6.43 M |
| 23 sep 2026 | 18.58 | 18.96 | 18.33 | 18.57 | +0.11% | 6 M |
| 22 sep 2026 | 18.23 | 18.74 | 18.14 | 18.55 | +0.82% | 6.86 M |
| 21 sep 2026 | 17.58 | 18.42 | 17.45 | 18.40 | +5.20% | 8.1 M |
| 18 sep 2026 | 17.47 | 17.62 | 16.88 | 17.49 | +1.63% | 16.9 M |
| 17 sep 2026 | 17.12 | 17.63 | 16.82 | 17.21 | −0.46% | 7.41 M |
| 16 sep 2026 | 17.13 | 17.90 | 17.00 | 17.29 | −1.03% | 7.47 M |
| 15 sep 2026 | 16.63 | 17.72 | 16.60 | 17.47 | +2.76% | 10.94 M |
| 14 sep 2026 | 15.05 | 17.44 | 15.05 | 17.00 | +15.65% | 13.7 M |
| 11 sep 2026 | 14.95 | 15.10 | 14.22 | 14.70 | −2.65% | 6.18 M |
| 10 sep 2026 | 14.30 | 15.39 | 14.21 | 15.10 | +4.43% | 5.61 M |
| 9 sep 2026 | 14.47 | 14.71 | 14.08 | 14.46 | +0.77% | 3.72 M |
| 8 sep 2026 | 13.79 | 14.49 | 13.31 | 14.35 | +2.94% | 5.68 M |
| 4 sep 2026 | 14.15 | 14.49 | 13.75 | 13.94 | −2.79% | 5.91 M |
| 3 sep 2026 | 15.51 | 15.64 | 13.72 | 14.34 | +4.29% | 12.96 M |
| 2 sep 2026 | 13.94 | 14.03 | 13.26 | 13.75 | −2.14% | 8.69 M |
| 1 sep 2026 | 15.02 | 15.24 | 13.97 | 14.05 | −8.23% | 6.57 M |
| 31 ago 2026 | 15.00 | 15.61 | 15.00 | 15.31 | +1.46% | 5.27 M |
| 28 ago 2026 | 14.89 | 15.19 | 14.43 | 15.09 | −0.20% | 3.82 M |
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.