Hot Features
프리미엄
Netscout Systems Inc (NTCT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9281 | 3.90254773588 | 23.7819 | 24.86 | 23.18 | 430232 | 24.34509817 | CS |
| 4 | 3.16 | 14.6635730858 | 21.55 | 27.89 | 21.55 | 464371 | 23.4400988 | CS |
| 12 | 3.305 | 15.4403176828 | 21.405 | 27.89 | 20.96 | 402462 | 22.53521994 | CS |
| 26 | 5.79 | 30.6025369979 | 18.92 | 27.89 | 18.4361 | 434355 | 21.56141379 | CS |
| 52 | 3.52 | 16.6116092496 | 21.19 | 27.89 | 17.1 | 579104 | 20.6283246 | CS |
| 156 | -6.43 | -20.6486833654 | 31.14 | 38.02 | 17.1 | 543867 | 26.26449834 | CS |
| 260 | -3.91 | -13.6617749825 | 28.62 | 38.02 | 17.1 | 508066 | 26.730529 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 24.71 | 0.05 | 0.20 | 24.44 | 24.77 | 24.35 | 315378 |
| 1739230500 | 24.66 | 0.43 | 1.77 | 24.41 | 24.86 | 24.26 | 329782 |
| 1738971300 | 24.23 | 0.16 | 0.66 | 24.1 | 24.52 | 23.82 | 342785 |
| 1738884900 | 24.07 | -0.6 | -2.43 | 24.74 | 24.82 | 23.8 | 446092 |
| 1738798500 | 24.67 | 0.53 | 2.20 | 24.13 | 24.7 | 23.85 | 509601 |
| 1738712100 | 24.14 | 0.17 | 0.71 | 23.7819 | 24.27 | 23.18 | 522902 |
| 1738625700 | 23.97 | 0.13 | 0.55 | 23.45 | 24.3075 | 23.14 | 614176 |
| 1738366500 | 23.84 | -1.22 | -4.87 | 24.58 | 24.74 | 23.68 | 843854 |
| 1738280100 | 25.06 | 2.71 | 12.13 | 26 | 27.89 | 24.8 | 969285 |
| 1738193700 | 22.35 | -0.26 | -1.15 | 22.62 | 22.705 | 22.2 | 386469 |
| 1738107300 | 22.61 | 0.44 | 1.98 | 22.21 | 22.79 | 22.16 | 385545 |
| 1738020900 | 22.17 | -0.76 | -3.31 | 22.77 | 23.07 | 22.155 | 424913 |
| 1737761700 | 22.93 | 0.32 | 1.42 | 22.97 | 23.18 | 22.655 | 311428 |
| 1737675300 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1737588900 | 22.61 | 0.09 | 0.40 | 22.44 | 22.67 | 22.385 | 386425 |
| 1737502500 | 22.52 | 0.37 | 1.67 | 22.255 | 22.72 | 22.22 | 304760 |
| 1737156900 | 22.15 | 0.1 | 0.45 | 22.33 | 22.33 | 22.04 | 515915 |
| 1737070500 | 22.05 | -0.23 | -1.03 | 22.31 | 22.52 | 21.995 | 332109 |
| 1736984100 | 22.28 | 0.35 | 1.60 | 22.33 | 22.46 | 22.11 | 270830 |
| 1736897700 | 21.93 | 0.55 | 2.57 | 21.55 | 21.99 | 21.55 | 461805 |
| 1736811300 | 21.38 | 0.06 | 0.28 | 21.2 | 21.42 | 21.07 | 392925 |
| 1736552100 | 21.32 | -0.44 | -2.02 | 21.36 | 21.56 | 21.16 | 387137 |
| 1736379300 | 21.76 | 0.09 | 0.42 | 21.26 | 21.78 | 21.11 | 298303 |
| 1736292900 | 21.67 | -0.16 | -0.73 | 21.9 | 21.945 | 21.45 | 337969 |
| 1736206500 | 21.83 | 0.15 | 0.69 | 21.73 | 22.035 | 21.73 | 318138 |
| 1735947300 | 21.68 | 0.12 | 0.56 | 21.59 | 21.72 | 21.18 | 270507 |
| 1735860900 | 21.56 | -0.1 | -0.46 | 21.875 | 21.97 | 21.45 | 219224 |
| 1735688100 | 21.66 | 0.16 | 0.74 | 21.61 | 21.8 | 21.535 | 259350 |
| 1735601700 | 21.5 | -0.15 | -0.69 | 21.43 | 21.7 | 21.24 | 141958 |
| 1735342500 | 21.65 | -0.22 | -1.01 | 21.83 | 21.89 | 21.39 | 348835 |
| 1735256100 | 21.87 | -0.06 | -0.27 | 21.74 | 21.97 | 21.7 | 171528 |
| 1735077840 | 21.93 | 0.39 | 1.81 | 21.51 | 21.94 | 21.31 | 133586 |
| 1734996900 | 21.54 | 0.05 | 0.23 | 21.52 | 21.68 | 21.33 | 309218 |
| 1734737700 | 21.49 | -0.21 | -0.97 | 21.47 | 22.02 | 21.41 | 1300451 |
| 1734651300 | 21.7 | 0.19 | 0.88 | 21.805 | 22.2 | 21.5 | 334763 |
| 1734564900 | 21.51 | -0.86 | -3.84 | 22.42 | 22.57 | 21.28 | 610658 |
| 1734478500 | 22.37 | -0.32 | -1.41 | 22.55 | 22.67 | 22.28 | 289332 |
| 1734392100 | 22.69 | 0.31 | 1.39 | 22.32 | 22.9 | 22.32 | 320284 |
| 1734132900 | 22.38 | -0.72 | -3.12 | 23.01 | 23.01 | 22.26 | 296862 |
| 1734046500 | 23.1 | 0.57 | 2.53 | 22.47 | 23.2 | 22.47 | 342672 |
| 1733960100 | 22.53 | -0.24 | -1.05 | 22.83 | 22.91 | 22.5 | 385800 |
| 1733873700 | 22.77 | 0.45 | 2.02 | 22.17 | 23.11 | 22 | 862252 |
| 1733787300 | 22.32 | 0.08 | 0.36 | 22.41 | 22.8 | 22.32 | 348392 |
| 1733528100 | 22.24 | -0.25 | -1.11 | 22.71 | 22.71 | 22.01 | 282797 |
| 1733441700 | 22.49 | -0.41 | -1.79 | 22.83 | 22.85 | 22.17 | 674156 |
| 1733355300 | 22.9 | 0.77 | 3.48 | 22.41 | 23.075 | 22.365 | 431957 |
| 1733268900 | 22.13 | -0.24 | -1.07 | 22.38 | 22.46 | 22 | 270398 |
| 1733182500 | 22.37 | 0.49 | 2.24 | 21.88 | 22.61 | 21.73 | 376794 |
| 1732917840 | 21.88 | -0.14 | -0.64 | 22.14 | 22.255 | 21.81 | 190069 |
| 1732750500 | 22.02 | -0.09 | -0.41 | 22.18 | 22.315 | 21.93 | 251221 |
| 1732664100 | 22.11 | 0.17 | 0.77 | 21.72 | 22.16 | 21.61 | 274140 |
| 1732577700 | 21.94 | 0.13 | 0.60 | 21.94 | 22.19 | 21.9 | 610031 |
| 1732318500 | 21.81 | 0.25 | 1.16 | 21.78 | 21.96 | 21.7 | 360215 |
| 1732232100 | 21.56 | 0.31 | 1.46 | 21.33 | 21.71 | 21.28 | 389568 |
| 1732145700 | 21.25 | 0.08 | 0.38 | 21.03 | 21.33 | 20.96 | 353810 |
| 1732059300 | 21.17 | -0.52 | -2.40 | 21.405 | 21.405 | 21.12 | 228998 |
| 1731972900 | 21.69 | -0.17 | -0.78 | 21.9 | 22.05 | 21.57 | 318754 |
| 1731713700 | 21.86 | -0.56 | -2.50 | 22.53 | 22.53 | 21.78 | 336453 |
| 1731627300 | 22.42 | -0.33 | -1.45 | 22.725 | 22.725 | 22.18 | 313339 |
| 1731540900 | 22.75 | 0.01 | 0.04 | 22.79 | 23.12 | 22.57 | 334860 |
| 1731454500 | 22.74 | -0.07 | -0.31 | 22.805 | 23 | 22.51 | 344032 |
