Netskope, Inc. - Class A Common Stock (NTSK)

21.67
-1.10 (-4.83%)
NASDAQ · Last Trade: Nov 5th, 6:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Netskope, Inc. - Class A Common Stock (NTSK)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202622.0022.8920.7321.676,429,93721.67
11/04/202622.1523.1921.5422.774,959,82822.77
11/03/202621.9822.6921.4221.843,027,75421.84
11/02/202624.5124.5121.9022.005,356,89322.00
10/30/202625.8726.3023.7324.305,555,73924.30
10/29/202625.0026.6524.6626.197,286,86926.19
10/28/202626.1426.7125.8326.525,379,57826.52
10/27/202625.1826.4324.8426.158,989,82126.15
10/26/202624.3225.8824.3225.217,430,67725.21
10/23/202622.0024.4021.8324.288,809,20924.28
10/22/202621.7522.6421.4722.207,891,18822.20
10/21/202619.9721.9519.9521.816,284,47321.81
10/20/202619.2819.9118.8519.823,833,29219.82
10/19/202619.4119.7819.0419.423,972,09619.42
10/16/202620.4720.7818.4119.0021,360,95419.00
10/15/202619.5520.5019.2520.457,045,21620.45
10/14/202620.7621.2419.6220.045,560,63920.04
10/13/202620.6021.3020.4821.157,144,42421.15
10/12/202621.0021.1420.4820.645,822,74820.64
10/09/202619.8420.8419.4920.756,327,30620.75
10/08/202618.9819.6418.8719.615,963,91419.61
10/07/202619.4819.6119.0519.244,493,47919.24
10/06/202618.8320.3918.7819.6410,586,22719.64
10/05/202617.7518.4817.5818.423,194,04418.42
10/02/202617.9218.5017.6817.754,827,02817.75
10/01/202617.6518.1816.8617.857,296,07617.85
9/30/202617.3117.7117.0617.444,260,91117.44
9/29/202617.8217.9216.9517.275,794,85917.27
9/28/202617.1418.0217.1017.854,879,32817.85
9/25/202618.4018.6517.6417.675,859,30717.67
9/24/202618.3918.7718.2118.576,429,55518.57
9/23/202618.5818.9618.3318.575,996,57218.57
9/22/202618.2318.7318.1418.556,858,66118.55
9/21/202617.5818.4217.4518.408,100,82318.40
9/18/202617.4717.6216.8817.4916,896,37417.49
9/17/202617.1217.6316.8217.217,408,70317.21
9/16/202617.1317.9017.0017.297,473,98617.29
9/15/202616.6317.7216.6017.4710,942,06317.47
9/14/202615.0517.4415.0517.0013,908,32017.00
9/11/202614.9515.1014.2214.706,179,43314.70
9/10/202614.3015.3814.2115.105,624,26215.10
9/09/202614.4714.7114.0814.463,719,36014.46
9/08/202613.7914.4813.3114.355,674,72514.35
9/04/202614.1514.4913.7413.945,908,43413.94
9/03/202615.5115.6413.7214.3412,950,12114.34
9/02/202613.9414.0313.2613.758,660,77513.75
9/01/202615.0215.2413.9614.056,569,57614.05
8/31/202615.0015.6115.0015.315,274,11715.31
8/28/202614.8915.1914.4315.093,824,04815.09
8/27/202614.4515.5914.4315.127,621,74315.12
8/26/202613.2013.9613.1413.922,999,08113.92
8/25/202614.1014.3113.3413.503,102,16913.50
8/24/202614.4814.5413.9714.042,863,60814.04
8/21/202614.4514.5513.9214.514,099,15214.51
8/20/202614.5614.7214.1414.382,551,03114.38
8/19/202615.3215.3214.3414.702,775,78614.70
8/18/202615.0015.5214.9115.373,209,26415.37
8/17/202615.0415.4514.7315.254,223,67615.25
8/14/202616.1916.5815.6815.813,589,64515.81
8/13/202615.0516.4114.8916.196,122,98316.19
8/12/202615.2815.3914.8714.994,264,50414.99
8/11/202615.5315.6514.8715.394,994,23115.39
8/10/202614.8415.8714.7215.678,943,96615.67
8/07/202614.1114.8813.8414.875,377,74414.87
8/06/202613.7313.9013.3413.482,626,45713.48