NTSK
NETSKOPE-A (NTSK)
NASDAQ
$17.91+$0.06 (+0.33%)
Price as of Oct 02, 2026 4:50 PM EDT
  • $4.8B
    Market Cap
  • -21.26%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +27.05%
    Low Price$13.75
    High Price$18.57
  • 3 Months
    +53.09%
    Low Price$11.17
    High Price$18.57
  • 1 Year
    -21.26%
    Low Price$7.73
    High Price$24.26
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.65
18.18
16.86
17.85
+2.35%
7,296,483
09/30/2026
17.31
17.72
17.06
17.44
+0.98%
4,261,004
09/29/2026
17.82
17.92
16.95
17.27
-3.25%
5,794,876
09/28/2026
17.14
18.03
17.10
17.85
+1.02%
4,868,820
09/25/2026
18.40
18.65
17.64
17.67
-4.85%
5,859,305
09/24/2026
18.39
18.78
18.22
18.57
0.00%
6,430,396
09/23/2026
18.58
18.96
18.33
18.57
+0.11%
5,997,204
09/22/2026
18.23
18.74
18.14
18.55
+0.82%
6,859,380
09/21/2026
17.58
18.42
17.45
18.40
+5.20%
8,104,076
09/18/2026
17.47
17.62
16.88
17.49
+1.63%
16,896,369
09/17/2026
17.12
17.63
16.82
17.21
-0.46%
7,408,833
09/16/2026
17.13
17.90
17.00
17.29
-1.03%
7,474,189
09/15/2026
16.63
17.72
16.60
17.47
+2.76%
10,943,130
09/14/2026
15.05
17.44
15.05
17.00
+15.65%
13,913,218
09/11/2026
14.95
15.10
14.22
14.70
-2.65%
6,179,432
09/10/2026
14.30
15.39
14.21
15.10
+4.43%
5,625,202
09/09/2026
14.47
14.71
14.08
14.46
+0.77%
3,719,541
09/08/2026
13.79
14.49
13.31
14.35
+2.94%
5,674,714
09/04/2026
14.15
14.49
13.75
13.94
-2.79%
5,908,433
09/03/2026
15.51
15.64
13.72
14.34
+4.29%
12,955,434
09/02/2026
13.94
14.03
13.26
13.75
-2.14%
8,693,425
09/02/2026
-$0.03 Earnings
09/01/2026
15.02
15.24
13.97
14.05
-8.23%
6,570,244
08/31/2026
15.00
15.61
15.00
15.31
+1.46%
5,274,257
08/28/2026
14.89
15.19
14.43
15.09
-0.20%
3,824,047
08/27/2026
14.45
15.59
14.43
15.12
+8.62%
7,623,050
08/26/2026
13.20
13.96
13.14
13.92
+3.11%
3,002,440
08/25/2026
14.10
14.31
13.34
13.50
-3.85%
3,102,914
08/24/2026
14.48
14.54
13.98
14.04
-3.24%
2,854,316
08/21/2026
14.45
14.56
13.92
14.51
+0.90%
4,099,149
08/20/2026
14.56
14.72
14.15
14.38
-2.18%
2,551,061
08/19/2026
15.32
15.32
14.34
14.70
-4.36%
2,775,932
08/18/2026
15.00
15.52
14.91
15.37
+0.79%
3,209,593
08/17/2026
15.00
15.45
14.73
15.25
-3.54%
4,224,746
08/14/2026
16.19
16.58
15.68
15.81
-2.35%
3,589,644
08/13/2026
15.05
16.41
14.89
16.19
+8.01%
6,123,245
08/12/2026
15.28
15.39
14.87
14.99
-2.60%
4,264,858
08/11/2026
15.53
15.65
14.87
15.39
-1.79%
4,994,233
08/10/2026
14.84
15.87
14.73
15.67
+5.38%
8,946,510
08/07/2026
14.11
14.88
13.84
14.87
+10.31%
5,377,734
08/06/2026
13.74
13.91
13.34
13.48
-4.26%
2,627,557
08/05/2026
14.00
14.41
13.65
14.08
+2.03%
4,946,856
08/04/2026
13.33
13.89
13.23
13.80
+3.29%
4,029,904
08/03/2026
12.76
13.39
12.71
13.36
+6.12%
3,063,856
07/31/2026
12.25
12.63
12.02
12.59
+4.05%
3,817,490
07/30/2026
12.00
12.13
11.61
12.10
+1.17%
3,315,119
07/29/2026
11.83
12.35
11.74
11.96
-0.17%
2,943,599
07/28/2026
11.70
12.16
11.33
11.98
+0.34%
2,791,062
07/27/2026
11.70
12.17
11.45
11.94
+3.56%
4,122,092
07/24/2026
11.30
11.66
11.12
11.53
+3.22%
3,313,684
07/23/2026
11.95
12.04
10.54
11.17
-6.57%
7,404,987
07/22/2026
13.16
13.38
11.72
11.96
-10.32%
4,859,868
07/21/2026
13.35
13.64
13.03
13.33
-1.41%
2,956,793
07/20/2026
13.33
13.71
13.09
13.52
-0.52%
3,465,495
07/17/2026
13.20
14.07
13.13
13.59
+0.67%
5,928,997
07/16/2026
13.74
13.93
13.12
13.50
+1.89%
4,285,654
07/15/2026
14.48
15.02
13.07
13.25
-7.15%
8,882,451
07/14/2026
12.48
14.48
12.40
14.27
+11.48%
9,830,136
07/13/2026
12.87
12.90
12.11
12.80
+3.90%
4,917,823
07/10/2026
12.47
12.57
12.03
12.32
-0.81%
4,026,209
07/09/2026
11.53
12.47
11.32
12.42
+4.19%
3,217,589
07/08/2026
11.78
11.98
11.22
11.92
-1.08%
6,099,827
07/07/2026
12.40
12.53
11.85
12.05
-1.39%
3,208,899
07/06/2026
11.54
12.30
11.39
12.22
+4.36%
3,294,990
07/02/2026
11.78
12.05
11.53
11.71
+0.43%
3,921,756
07/01/2026
11.19
11.76
11.11
11.66
+6.58%
4,324,028
06/30/2026
10.53
11.18
10.36
10.94
+4.24%
4,823,242
06/29/2026
10.46
11.20
10.42
10.50
+1.99%
5,810,101
06/26/2026
9.70
10.34
9.70
10.29
+4.15%
4,370,387
06/25/2026
9.47
10.02
9.42
9.88
+4.00%
4,547,298
06/24/2026
9.51
9.90
9.35
9.50
-0.31%
5,943,392
06/23/2026
8.88
9.67
8.87
9.53
+6.48%
7,171,476
06/22/2026
8.85
9.51
8.69
8.95
-1.10%
7,775,244
06/18/2026
8.79
9.21
8.67
9.05
+3.78%
32,886,579
06/17/2026
8.80
9.10
8.64
8.72
-2.57%
7,111,386
06/16/2026
8.81
9.24
8.65
8.95
+1.59%
7,865,155
06/15/2026
9.50
9.50
8.72
8.81
-2.54%
6,819,802
06/12/2026
8.87
9.50
8.71
9.04
+3.79%
9,434,181
06/11/2026
8.45
8.88
8.35
8.71
+2.83%
5,435,177
06/10/2026
8.80
8.91
8.45
8.47
-5.89%
5,446,007
06/09/2026
9.42
9.61
8.89
9.00
-4.56%
7,727,765
06/08/2026
9.85
9.88
9.42
9.43
-2.13%
5,191,679
06/05/2026
9.83
10.10
9.52
9.64
-3.94%
8,101,568
06/04/2026
9.60
10.65
9.40
10.03
-19.11%
13,960,852
06/03/2026
12.00
12.67
11.80
12.40
+2.56%
14,146,259
06/03/2026
-$0.06 Earnings
06/02/2026
12.48
12.90
12.06
12.09
-5.99%
7,798,630
06/01/2026
12.33
13.29
12.22
12.86
+5.93%
7,236,034
05/29/2026
11.62
12.15
11.33
12.14
+5.29%
8,624,929
05/28/2026
11.15
11.63
11.15
11.53
+3.59%
3,635,920
05/27/2026
11.33
11.45
10.95
11.13
-8.17%
5,831,933
05/26/2026
11.77
12.37
11.60
12.12
+3.15%
4,024,202
05/22/2026
11.65
12.05
11.59
11.75
+1.56%
3,058,268
05/21/2026
11.37
11.79
11.21
11.57
-1.53%
3,922,720
05/20/2026
11.28
11.78
11.02
11.75
+2.80%
2,727,582
05/19/2026
11.46
11.69
11.18
11.43
+0.53%
3,281,128
05/18/2026
11.10
11.62
11.07
11.37
+1.34%
3,358,520
05/15/2026
10.86
11.40
10.78
11.22
+2.75%
2,898,430
05/14/2026
10.66
11.10
10.26
10.92
+3.41%
2,657,329
05/13/2026
10.81
10.82
10.29
10.56
-2.31%
3,179,681