Hot Features
프리미엄
Netscout Systems Inc (NTCT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -6.5652173913 | 23 | 23.04 | 21.28 | 376977 | 22.02066299 | CS |
| 4 | -0.19 | -0.876383763838 | 21.68 | 23.2 | 21.28 | 398788 | 22.27870933 | CS |
| 12 | 0.48 | 2.2846263684 | 21.01 | 23.2 | 19.5 | 393981 | 21.69643656 | CS |
| 26 | 3.69 | 20.7303370787 | 17.8 | 23.2 | 17.67 | 552374 | 20.23201859 | CS |
| 52 | -1.31 | -5.74561403509 | 22.8 | 24.42 | 17.1 | 602391 | 20.62125116 | CS |
| 156 | -10.44 | -32.6965236455 | 31.93 | 38.02 | 17.1 | 539334 | 26.55243728 | CS |
| 260 | -3 | -12.2498979175 | 24.49 | 38.02 | 17.1 | 507196 | 26.79761436 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368100 | 22.81 | 0.36 | 1.60 | 22.575 | 23.2 | 22.41 | 389347 |
| 1731108900 | 22.45 | 0.29 | 1.31 | 22.075 | 22.53 | 22.02 | 456255 |
| 1731022500 | 22.16 | -0.51 | -2.25 | 22.46 | 22.46 | 22.01 | 410678 |
| 1730936100 | 22.67 | 1.65 | 7.85 | 22.21 | 22.7299 | 22.21 | 513543 |
| 1730849700 | 21.02 | 0.67 | 3.29 | 20.4 | 21.04 | 20.378433 | 497472 |
| 1730763300 | 20.35 | -0.11 | -0.54 | 20.33 | 20.81 | 20.3 | 366028 |
| 1730500500 | 20.46 | -0.57 | -2.71 | 21.03 | 21.21 | 20.37 | 455993 |
| 1730414100 | 21.03 | -0.23 | -1.08 | 21.25 | 21.35 | 20.83 | 343212 |
| 1730327700 | 21.26 | 0.05 | 0.24 | 21.2 | 21.51 | 21.2 | 344268 |
| 1730241300 | 21.21 | 0.02 | 0.09 | 21.14 | 21.33 | 21.02 | 334093 |
| 1730154900 | 21.19 | 0.55 | 2.66 | 21.11 | 21.38 | 21.055 | 298137 |
| 1729895700 | 20.64 | 0.18 | 0.88 | 20.5 | 20.89 | 20.335 | 348837 |
| 1729809300 | 20.46 | -0.44 | -2.11 | 20.55 | 20.94 | 19.5 | 594036 |
| 1729722900 | 20.9 | -0.49 | -2.29 | 21.35 | 21.42 | 20.68 | 475981 |
| 1729636500 | 21.39 | 0.1 | 0.47 | 21.19 | 21.39 | 21.095 | 326630 |
| 1729550100 | 21.29 | -0.23 | -1.07 | 21.55 | 21.71 | 21.22 | 391730 |
| 1729290900 | 21.52 | -0.02 | -0.09 | 21.58 | 21.78 | 21.41 | 1218922 |
| 1729204500 | 21.54 | -0.16 | -0.74 | 21.76 | 21.82 | 21.41 | 329830 |
| 1729118100 | 21.7 | 0.15 | 0.70 | 21.79 | 22.06 | 21.405 | 340688 |
| 1729031700 | 21.55 | 0 | 0.00 | 21.54 | 21.869 | 21.4 | 430664 |
| 1728945300 | 21.55 | -0.16 | -0.74 | 21.84 | 21.929 | 21.42 | 333182 |
| 1728686100 | 21.71 | 0.67 | 3.18 | 21.16 | 21.8 | 21.16 | 278346 |
| 1728599700 | 21.04 | -0.03 | -0.14 | 20.6 | 21.05 | 20.55 | 291903 |
| 1728513300 | 21.07 | 0.98 | 4.88 | 20.04 | 21.2 | 19.925 | 320296 |
| 1728426900 | 20.09 | -0.04 | -0.20 | 20.13 | 20.24 | 19.98 | 373523 |
| 1728340500 | 20.13 | -0.43 | -2.09 | 20.365 | 20.365 | 20.11 | 334764 |
| 1728081300 | 20.56 | -0.01 | -0.05 | 20.99 | 21.045 | 20.4 | 312318 |
| 1727994900 | 20.57 | -0.84 | -3.92 | 21.19 | 21.19 | 20.48 | 312262 |
| 1727908500 | 21.41 | 0.15 | 0.71 | 21.25 | 21.64 | 21.13 | 275456 |
| 1727822100 | 21.26 | -0.49 | -2.25 | 21.82 | 21.82 | 21.17 | 311798 |
| 1727735520 | 21.75 | 0.37 | 1.73 | 21.32 | 21.85 | 21.32 | 507582 |
| 1727476500 | 21.38 | 0.51 | 2.44 | 21.01 | 21.38 | 20.955 | 391911 |
| 1727390100 | 20.87 | -0.01 | -0.05 | 21.23 | 21.23 | 20.73 | 350168 |
| 1727303700 | 20.88 | -0.69 | -3.20 | 21.51 | 21.57 | 20.86 | 619711 |
| 1727217300 | 21.57 | 0.4 | 1.89 | 21.35 | 21.625 | 21.2 | 527134 |
| 1727130900 | 21.17 | 0.05 | 0.24 | 21.21 | 21.31 | 20.64 | 543280 |
