NTCT

Historical Stock Prices

$39.88
*  
0.39
0.99%
Get NTCT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NTCT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 39.89 40.666 39.78 39.88 2,755,899
07/30/2015 36.99 40.2 36.84 39.49 3,540,320
07/29/2015 37.14 37.55 36.96 37.39 1,460,982
07/28/2015 37.93 38.122 37.31 37.34 1,872,011
07/27/2015 37.86 37.99 37.29 37.86 1,272,843
07/24/2015 37.67 38.48 37.2 38.04 15,047,600
07/23/2015 39.59 40.185 36.92 37.54 7,962,023
07/22/2015 39.1 39.48 38.9 39.28 2,137,467
07/21/2015 39.47 39.58 38.71 39.05 5,356,761
07/20/2015 40.18 40.45 39.51 39.73 2,079,786
07/17/2015 40.19 40.33 39.75 39.87 2,090,922
07/16/2015 39.83 40.51 39.64 40.06 2,760,327
07/15/2015 38.39 40.05 38.34 39.63 5,649,082
07/14/2015 36.69 38.36 36.69 38.31 10,442,260
07/13/2015 36.42 36.95 36.42 36.89 2,850,464
07/10/2015 36.34 36.54 36.18 36.26 1,641,656
07/09/2015 36.49 36.5 35.97 36 1,751,562
07/08/2015 36.16 36.48 35.91 36 1,305,708
07/07/2015 36.28 36.655 35.74 36.48 1,335,651
07/06/2015 36.44 36.75 36.025 36.17 1,217,914
07/02/2015 36.75 36.9 36.54 36.74 686,612
07/01/2015 36.85 37 36.41 36.6 1,121,638
06/30/2015 36.79 37.1 36.45 36.67 774,896
06/29/2015 36.5 37.48 36.25 36.44 1,102,518
06/26/2015 38.41 38.41 36.51 36.7 2,080,277
06/25/2015 38.36 38.97 38 38.42 469,332
06/24/2015 38.48 38.64 38.1621 38.2 382,878
06/23/2015 38.77 38.985 38.41 38.47 564,603
06/22/2015 38.46 38.97 38.29 38.76 672,810
06/19/2015 38.45 38.6 38.09 38.35 551,639
06/18/2015 37.76 38.41 37.64 38.35 580,266
06/17/2015 38.09 38.58 37.67 37.69 598,163
06/16/2015 37.54 38.44 37.51 38 251,320
06/15/2015 37.49 37.84 37.04 37.78 373,197
06/12/2015 38.3 38.56 37.52 37.86 504,347
06/11/2015 38.96 39.29 38.35 38.48 327,539
06/10/2015 39.08 39.43 38.6001 39 409,526
06/09/2015 39.4 39.836 38.38 38.62 537,013
06/08/2015 40.52 40.61 39.04 39.59 628,916
06/05/2015 39.42 40.7 39.13 40.7 375,689
06/04/2015 39.9 40.3 39.31 39.42 439,049
06/03/2015 39.12 40.25 39.1 39.98 402,599
06/02/2015 40.2 40.3 39.13 39.33 965,294
06/01/2015 40.47 40.47 39.2 40.2 745,621
05/29/2015 40.34 40.58 39.75 40.08 217,005
05/28/2015 40.44 40.68 40.16 40.38 409,814
05/27/2015 40.15 40.55 39.87 40.44 289,190
05/26/2015 40.27 40.8 39.78 40.03 215,726
05/22/2015 40.5 40.84 40.35 40.41 176,565
05/21/2015 40.81 40.94 40.4 40.71 324,265
05/20/2015 40.56 40.66 39.96 40.65 192,328
05/19/2015 40.64 40.66 40.13 40.35 262,193
05/18/2015 40.14 40.8 39.76 40.8 221,175
05/15/2015 40.91 42.7399 39.89 40.15 300,567
05/14/2015 40.98 41.36 40.41 40.94 521,764
05/13/2015 41.3 41.8199 40.35 40.84 484,724
05/12/2015 41.53 41.879 40.86 41.13 200,881
05/11/2015 41.55 42.37 41.55 41.68 206,568
05/08/2015 41.27 41.91 41.23 41.72 163,237
05/07/2015 40.83 41.23 40.47 40.94 180,986
05/06/2015 41 41.52 40.18 40.99 347,855
05/05/2015 41.69 41.69 39.321 40.96 785,157
05/04/2015 42.92 43.23 41.65 41.71 199,943
05/01/2015 41.32 43.05 40.89 43.05 237,165
04/30/2015 42.29 44 40.7603 41.1 524,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?