$54.20 +0.55 (%) Netgear Inc - NASDAQ

Dec. 6, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTGR historical data

Date Open High Low Close Volume
12/5/201653.4554.3052.7553.65206,002
12/2/201654.1554.1552.6553.25507,059
12/1/201653.7053.9053.3053.85532,557
11/30/201653.5553.8553.2453.70696,652
11/29/201652.3053.6552.1053.40406,403
11/28/201652.2552.6552.0552.25240,552
11/25/201652.4052.6552.2552.4561,090
11/23/201651.4552.5551.4552.40285,758
11/22/201652.0052.3050.8551.45308,451
11/21/201651.4552.5051.1051.90311,182
11/18/201651.3551.9051.1551.35270,504
11/17/201651.0051.8551.0051.35368,936
11/16/201651.4051.9550.6050.95361,039
11/15/201652.3052.8551.6551.75386,965
11/14/201651.8052.8051.7552.30266,740
11/11/201650.0551.9349.7651.75354,006
11/10/201650.9551.9050.1550.30384,035
11/9/201649.3050.7549.0050.65225,650
11/8/201650.0050.4549.6550.10234,422
11/7/201649.4551.0548.9850.25274,863
11/4/201649.9550.4849.4049.45375,491
11/3/201649.9050.6049.8550.00259,051
11/2/201649.4050.6049.4049.80457,956
11/1/201650.3550.6349.2549.60440,802
10/31/201650.0050.5049.6050.50429,128
10/28/201650.6551.3049.5550.10536,480
10/27/201652.0052.4048.3550.351,149,357
10/26/201653.4054.9553.4054.40484,462
10/25/201654.1554.1553.0053.45423,294
10/24/201653.5554.7553.5554.00401,723
10/21/201652.0553.8051.9553.40309,821
10/20/201652.9052.9051.7052.30262,582
10/19/201652.7553.2051.8552.90327,681
10/18/201652.9053.1452.4052.70260,050
10/17/201651.7552.8051.5052.35218,047
10/14/201652.3052.3951.7551.78275,775
10/13/201653.1753.1751.7052.14436,732
10/12/201653.9753.9753.1653.41319,149
10/11/201654.9655.1753.9454.10462,560
10/10/201655.3955.9355.1555.26271,991
10/7/201655.4855.7854.8555.23318,140
10/6/201655.0555.9354.8755.93328,822
10/5/201654.8156.1254.5055.25484,729
10/4/201658.2558.4054.8254.94957,708
10/3/201659.6360.2558.3058.42401,250
9/30/201659.6360.7159.6360.49233,342
9/29/201659.5559.7559.2659.54243,335
9/28/201659.5959.8559.1759.84198,334
9/27/201659.0259.4458.8359.35191,043
9/26/201659.4659.7158.8959.08284,130
9/23/201660.1660.8259.4059.51197,988
9/22/201659.7560.1359.5859.96241,897
9/21/201658.6659.7558.6159.50298,334
9/20/201659.2959.2958.4258.42180,240
9/19/201657.8459.4057.8458.89319,481
9/16/201657.9358.0957.2157.61397,034
9/15/201656.8857.9556.8657.84257,738
9/14/201656.5657.3056.5656.99189,958
9/13/201656.9357.5956.2956.48198,002
9/12/201656.9857.2656.2057.25426,155
9/9/201657.6058.0356.9357.06353,153
9/8/201657.6658.0457.4958.01239,267
9/7/201657.2357.6857.1557.43233,003
9/6/201657.4857.6357.0157.39184,509
9/2/201657.2757.5256.9157.51218,738
9/1/201657.0057.4456.3757.17266,775
8/31/201657.4657.4656.2457.00339,233
8/30/201657.1657.5957.1657.49228,223
8/29/201657.0557.3856.9057.29227,782
8/26/201657.2257.8956.7757.07299,169
8/25/201656.5657.3456.2057.27329,096
8/24/201656.8357.1156.5856.84222,281
8/23/201656.6757.0056.4956.72275,309
8/22/201655.9056.4755.8056.28225,352
8/19/201655.9956.1855.7656.07231,574
8/18/201655.2056.3155.2056.02343,445
8/17/201655.3955.8855.2455.32262,058
8/16/201655.0755.8655.0055.59400,081
8/15/201654.7455.7954.5055.66343,344
8/12/201654.9755.1954.0154.77265,213
8/11/201654.7755.4554.2654.99371,552
8/10/201654.7255.5853.8354.50396,061
8/9/201653.5054.7453.3054.72568,322
8/8/201652.7953.4052.3453.36323,627
8/5/201652.0353.1552.0052.96198,660
8/4/201652.0452.7951.9352.24227,539
8/3/201652.1752.3651.7652.14232,494
8/2/201652.8452.8452.3152.32401,098
8/1/201651.5853.2551.0052.84569,746
7/29/201652.2552.3751.4151.43524,238
7/28/201652.0052.5349.0152.35870,732
7/27/201649.5449.8048.1548.90606,732
7/26/201648.9449.4548.4649.41477,489
7/25/201649.0149.5048.7848.81384,159
7/22/201649.5849.6048.8549.19343,773
7/21/201649.8850.0149.0649.42257,495
7/20/201649.7150.1549.3249.79413,658
7/19/201649.5049.8549.2449.54243,762
7/18/201649.7550.2749.6049.60189,021
7/15/201649.5949.7049.0349.50181,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center