Stockscreener 앱 받기
28.09
0.21%
0.06
시장 영업 전:
28.25
0.16
+0.57%
Netscout Systems Inc 주식 (NTCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $28.20 | $27.82 | $0.38 | 491,982.0 | +0.21% |
| 2025-12-10 | $28.16 | $27.25 | $0.91 | 494,122.0 | +2.52% |
| 2025-12-09 | $27.47 | $26.57 | $0.90 | 333,279.0 | +1.30% |
| 2025-12-08 | $27.32 | $26.86 | $0.46 | 524,503.0 | +0.33% |
| 2025-12-05 | $27.17 | $26.79 | $0.38 | 341,929.0 | +0.04% |
| 2025-12-04 | $27.35 | $26.82 | $0.53 | 283,438.0 | -1.18% |
| 2025-12-03 | $27.46 | $26.89 | $0.575 | 478,414.0 | -0.37% |
| 2025-12-02 | $27.36 | $26.77 | $0.585 | 430,966.0 | +1.98% |
| 2025-12-01 | $26.86 | $26.48 | $0.375 | 482,336.0 | -0.37% |
| 2025-11-28 | $26.93 | $26.66 | $0.275 | 212,071.0 | +0.56% |
| 2025-11-26 | $27.12 | $26.66 | $0.46 | 742,309.0 | -0.41% |
| 2025-11-25 | $27.00 | $26.38 | $0.62 | 394,290.0 | +1.71% |
| 2025-11-24 | $26.50 | $25.88 | $0.62 | 598,574.0 | +1.62% |
| 2025-11-21 | $26.34 | $25.29 | $1.05 | 566,844.0 | +1.96% |
| 2025-11-20 | $26.30 | $25.32 | $0.98 | 610,521.0 | -0.66% |
| 2025-11-19 | $25.89 | $25.45 | $0.4386 | 450,662.0 | -0.12% |
| 2025-11-18 | $26.75 | $25.49 | $1.26 | 651,103.0 | -3.93% |
| 2025-11-17 | $27.62 | $26.66 | $0.96 | 425,263.0 | -2.55% |
| 2025-11-14 | $27.56 | $26.52 | $1.04 | 501,756.0 | +1.56% |
| 2025-11-13 | $28.39 | $26.60 | $1.79 | 554,568.0 | -4.26% |
| 2025-11-12 | $28.58 | $28.13 | $0.4499 | 701,198.0 | -0.35% |
Netscout Systems Inc 주식 (NTCT) 연도별 가격 이력
이 심층 분석에서는 Netscout Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netscout Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netscout Systems Inc 주식 (NTCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.20 | $26.48 | $1.71 | 4,352,951.0 | +4.50% |
| 2025-11 | $30.67 | $25.29 | $5.38 | 10,497,602.0 | -3.31% |
| 2025-10 | $28.30 | $25.20 | $3.10 | 11,134,789.0 | +7.63% |
| 2025-09 | $26.25 | $24.27 | $1.98 | 13,082,146.0 | +3.78% |
| 2025-08 | $25.16 | $20.39 | $4.77 | 12,781,158.0 | +16.20% |
| 2025-07 | $25.24 | $21.28 | $3.96 | 15,388,726.0 | -13.66% |
| 2025-06 | $25.23 | $22.64 | $2.59 | 9,909,588.0 | +8.63% |
| 2025-05 | $23.81 | $19.98 | $3.83 | 9,314,230.0 | +8.66% |
| 2025-04 | $21.61 | $18.12 | $3.49 | 9,535,970.0 | +0.05% |
| 2025-03 | $22.48 | $20.35 | $2.13 | 9,843,781.0 | -6.58% |
| 2025-02 | $24.86 | $22.06 | $2.80 | 8,237,147.0 | -5.66% |
| 2025-01 | $27.89 | $21.07 | $6.82 | 7,787,709.0 | +10.06% |
Netscout Systems Inc 주식 (NTCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.20 | $21.24 | $1.96 | 7,102,314.0 | -1.74% |
| 2024-11 | $23.20 | $20.14 | $3.06 | 6,609,278.0 | +4.04% |
| 2024-10 | $22.06 | $19.50 | $2.56 | 8,715,339.0 | -3.31% |
| 2024-09 | $21.85 | $18.63 | $3.22 | 11,123,195.0 | +1.26% |
| 2024-08 | $21.53 | $17.96 | $3.57 | 9,384,369.0 | +5.55% |
| 2024-07 | $21.21 | $17.73 | $3.48 | 12,379,171.0 | +11.26% |
| 2024-06 | $20.71 | $17.10 | $3.61 | 25,498,670.0 | -10.95% |
| 2024-05 | $21.47 | $18.60 | $2.87 | 9,026,257.0 | +6.65% |
| 2024-04 | $21.93 | $18.77 | $3.16 | 9,392,671.0 | -11.81% |
| 2024-03 | $24.32 | $20.37 | $3.95 | 18,887,536.0 | +0.88% |
| 2024-02 | $22.41 | $19.82 | $2.59 | 11,382,065.0 | +0.65% |
| 2024-01 | $24.42 | $20.51 | $3.91 | 14,422,142.0 | -2.00% |
Netscout Systems Inc 주식 (NTCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.20 | $20.04 | $3.16 | 19,531,461.0 | +9.31% |
| 2023-11 | $22.50 | $19.74 | $2.76 | 10,542,393.0 | -8.02% |
| 2023-10 | $28.26 | $21.15 | $7.11 | 16,215,976.0 | -22.09% |
| 2023-09 | $28.70 | $27.35 | $1.35 | 9,440,696.0 | -2.13% |
| 2023-08 | $28.95 | $27.56 | $1.39 | 7,888,796.0 | +2.43% |
| 2023-07 | $31.04 | $27.58 | $3.46 | 7,166,260.0 | -9.69% |
| 2023-06 | $31.42 | $29.08 | $2.34 | 8,035,554.0 | +1.41% |
| 2023-05 | $31.66 | $25.90 | $5.76 | 8,841,151.0 | +12.16% |
| 2023-04 | $29.32 | $26.95 | $2.37 | 7,186,918.0 | -5.03% |
| 2023-03 | $28.86 | $26.68 | $2.18 | 10,306,924.0 | +0.74% |
| 2023-02 | $32.73 | $27.95 | $4.78 | 7,276,219.0 | -11.40% |
| 2023-01 | $36.24 | $30.44 | $5.80 | 9,952,072.0 | -1.26% |
0.50%
0.51%
자본화:
|
볼륨(24시간):