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

11.53
+0.55 (5.01%)
NASDAQ · Last Trade: Feb 27th, 12:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202611.0112.0010.8711.535,233,22311.53
2/25/202610.2611.1210.1210.983,935,86910.98
2/24/20269.299.969.149.942,693,7859.94
2/23/202610.3810.399.139.264,834,8159.26
2/20/202611.4911.9310.3710.533,181,66110.53
2/19/202611.6011.6911.3211.661,234,31411.66
2/18/202611.3011.8111.0811.531,189,84411.53
2/17/202611.8511.8510.9611.322,047,00711.32
2/13/202611.5212.4011.5211.892,011,67211.89
2/12/202611.8112.0811.4411.492,786,43211.49
2/11/202612.2812.4311.2811.812,362,73511.81
2/10/202611.9912.5511.9912.221,996,60112.22
2/09/202612.1112.2711.5211.972,167,54311.97
2/06/202611.8112.2711.3612.012,759,92212.01
2/05/202612.8513.3111.5011.533,291,68011.53
2/04/202613.1313.3412.4513.112,668,44813.11
2/03/202614.0314.0312.6813.183,386,93613.18
2/02/202614.8015.0013.9214.101,568,73514.10
1/30/202615.1615.3014.5614.852,299,82914.85
1/29/202616.0516.2515.0915.352,531,88715.35
1/28/202615.9916.4115.7916.101,889,67316.10
1/27/202615.5116.7515.3315.764,374,36015.76
1/26/202615.3615.7015.2315.421,230,40015.42
1/23/202615.6916.1315.2515.291,918,87615.29
1/22/202615.0015.6614.9915.602,227,92615.60
1/21/202615.0315.1914.4414.833,463,84014.83
1/20/202614.3015.4714.2314.992,889,21514.99
1/16/202615.5315.5414.7514.762,182,22214.76
1/15/202615.7116.0215.3515.402,917,89715.40
1/14/202616.4116.4115.3115.713,454,06415.71
1/13/202616.7116.8716.0716.401,728,93416.40
1/12/202616.5317.0816.4416.563,625,23216.56
1/09/202616.6416.7215.9916.632,584,99716.63
1/08/202617.3117.5416.5816.733,440,25616.73
1/07/202617.3017.8417.1117.652,385,87717.65
1/06/202617.1517.4616.7317.342,554,06417.34
1/05/202616.9017.6316.8117.152,714,18417.15
1/02/202617.7517.7616.5716.905,247,98516.90
12/31/202518.0018.0917.4617.542,514,37417.54
12/30/202518.1118.2017.7617.931,634,09317.93
12/29/202518.1318.6118.1018.17948,96318.17
12/26/202518.5918.5918.1618.29901,11918.29
12/24/202518.5018.5618.0818.50762,53018.50
12/23/202519.5419.5418.4318.551,760,64018.55
12/22/202519.4920.0319.2019.711,356,60419.71
12/19/202519.4019.4018.8619.266,276,09019.26
12/18/202518.9719.2218.3018.902,864,69918.90
12/17/202520.1820.3018.3918.502,944,40618.50
12/16/202519.1420.9119.0720.043,586,34520.04
12/15/202520.7621.0118.5819.055,244,33919.05
12/12/202521.4022.2420.5020.726,491,69520.72
12/11/202522.6723.5622.4523.504,752,65623.50
12/10/202522.7622.9121.9622.501,996,56822.50
12/09/202522.2623.5522.2622.882,473,11922.88
12/08/202521.3422.5621.2422.283,099,29122.28
12/05/202519.9421.4819.5820.732,972,93720.73
12/04/202518.3119.8318.1019.683,272,86119.68
12/03/202517.7818.4817.4418.331,710,05118.33
12/02/202517.8518.1017.6917.881,231,50317.88
12/01/202518.0018.1817.5217.751,457,95117.75
11/28/202517.8118.7017.7318.381,117,61118.38