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

12.32
-0.10 (-0.81%)
NASDAQ· Last Trade: Jul 11th, 5:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202612.4712.5712.0312.323,990,33512.32
7/09/202611.5312.4711.3212.423,216,27712.42
7/08/202611.7811.9811.2211.926,099,81711.92
7/07/202612.4012.5311.8512.053,208,83612.05
7/06/202611.5412.3011.3912.223,294,64912.22
7/02/202611.7812.0511.5311.713,921,88611.71
7/01/202611.1911.7611.1111.664,323,66011.66
6/30/202610.5311.1810.3610.944,822,92010.94
6/29/202610.4611.2010.4210.495,809,96810.49
6/26/20269.7010.349.7010.294,370,38910.29
6/25/20269.4710.029.429.884,545,7899.88
6/24/20269.519.909.359.505,943,3919.50
6/23/20268.889.678.879.537,170,8159.53
6/22/20268.859.518.698.957,775,2208.95
6/18/20268.799.218.679.0532,889,3749.05
6/17/20268.809.108.648.727,110,3838.72
6/16/20268.819.248.658.957,861,3998.95
6/15/20269.509.508.728.816,819,1718.81
6/12/20268.879.498.719.049,434,1859.04
6/11/20268.458.888.358.715,433,0268.71
6/10/20268.808.908.458.475,439,1418.47
6/09/20269.429.618.889.007,726,4619.00
6/08/20269.859.889.429.435,191,3169.43
6/05/20269.8310.109.529.638,101,5739.63
6/04/20269.6010.659.4010.0313,952,59310.03
6/03/202612.0012.6711.8012.4014,018,87212.40
6/02/202612.4812.9012.0612.097,792,87512.09
6/01/202612.3313.2912.2212.867,234,57412.86
5/29/202611.6212.1511.3312.148,624,93112.14
5/28/202611.1511.6311.1411.533,635,32511.53
5/27/202611.3211.4510.9511.135,828,96411.13
5/26/202611.7712.3711.6012.124,021,59012.12
5/22/202611.6512.0511.5911.753,058,26811.75
5/21/202611.3711.7911.2111.573,921,83011.57
5/20/202611.2811.7811.0211.752,727,58211.75
5/19/202611.4611.6911.1811.433,279,65411.43
5/18/202611.1011.6211.0711.373,353,31711.37
5/15/202610.8611.3910.7811.222,898,43111.22
5/14/202610.6611.1010.2610.922,656,23010.92
5/13/202610.7610.8010.2910.563,179,31510.56
5/12/202611.2511.3010.7510.812,093,92710.81
5/11/202611.4611.6610.9011.243,068,93511.24
5/08/202611.2011.7210.7811.628,091,07911.62
5/07/202610.6111.5910.6111.404,598,41911.40
5/06/202610.7910.8710.4310.552,676,24710.55
5/05/202610.3910.8510.2510.773,220,91110.77
5/04/202610.4310.7910.2810.323,613,65210.32
5/01/202610.1310.699.9310.524,737,83010.52
4/30/20269.8710.079.569.962,534,3709.96
4/29/20269.9210.009.539.952,502,2249.95
4/28/20269.6510.089.659.982,997,3259.98
4/27/20269.6310.049.439.793,319,4859.79
4/24/20269.979.979.429.632,914,3009.63
4/23/20269.9710.139.549.793,478,3769.79
4/22/202610.2410.4710.0510.374,166,89810.37
4/21/202610.1410.609.9810.094,253,21110.09
4/20/20269.7210.129.6110.082,697,31010.08
4/17/20269.589.989.579.875,669,8769.87
4/16/20269.809.809.339.427,368,7139.42
4/15/20269.509.749.359.684,094,2589.68
4/14/20269.329.729.199.344,204,8769.34
4/13/20268.549.128.549.054,494,8809.05