$44.58 +0.33 (%) Netgear Inc - NASDAQ

May. 27, 2016 | 04:00 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
5/27/201644.3444.6244.1944.58212,902
5/26/201644.2544.3843.8044.25124,016
5/25/201644.0044.2543.9044.07195,373
5/24/201643.4244.1543.3643.94198,878
5/23/201642.4443.4842.4443.18349,930
5/20/201642.1942.6142.0242.55445,326
5/19/201642.1242.3441.2941.93301,500
5/18/201641.7042.4041.5742.13415,848
5/17/201642.9842.9941.5441.70277,169
5/16/201642.2443.2542.0942.87235,884
5/13/201641.7142.3741.5942.01193,910
5/12/201642.4642.6941.5341.70243,457
5/11/201642.3442.7541.7742.43287,986
5/10/201641.5542.3941.5142.32266,553
5/9/201641.1941.9441.1841.56287,965
5/6/201640.6141.2040.2041.18238,644
5/5/201640.9741.1040.3440.79243,627
5/4/201640.8241.4540.6040.89241,817
5/3/201641.4641.8741.1041.17207,973
5/2/201642.4642.9041.3041.95321,472
4/29/201643.5343.7341.8742.40410,892
4/28/201642.0045.6441.8744.241,145,903
4/27/201639.3040.1539.1140.00319,553
4/26/201639.4339.7039.0239.63152,694
4/25/201639.4339.8039.1739.40174,477
4/22/201638.7139.5338.7139.40164,384
4/21/201639.3239.3238.7038.85145,464
4/20/201638.6039.6638.4039.35189,169
4/19/201639.1239.2738.4638.54154,565
4/18/201638.8539.0738.6238.92116,667
4/15/201639.0839.3738.8338.9398,846
4/14/201639.2439.3838.9039.13101,184
4/13/201638.9139.7538.8039.35262,699
4/12/201639.0039.0438.2538.62228,551
4/11/201639.3039.7139.0039.01106,041
4/8/201639.3539.6138.9939.03106,223
4/7/201639.6740.1539.0039.16189,181
4/6/201640.0540.1939.4940.05100,587
4/5/201639.7240.4139.5539.93198,227
4/4/201640.6740.7740.0440.27156,140
4/1/201640.1340.7039.3840.51169,624
3/31/201640.6540.9840.3440.37260,001
3/30/201640.7040.8739.5440.65138,202
3/29/201639.3540.8539.2340.53337,798
3/28/201639.7439.8739.1439.32167,014
3/24/201639.1539.6238.8539.53132,812
3/23/201639.9939.9939.3139.31137,700
3/22/201639.6740.2939.5540.03135,795
3/21/201639.9540.1539.3939.87155,277
3/18/201640.4540.6339.7439.99516,281
3/17/201639.0240.3739.0240.25274,948
3/16/201639.4040.1439.3039.70194,875
3/15/201639.6740.2439.4339.66189,517
3/14/201640.2140.3639.6339.70254,791
3/11/201639.5840.2239.3140.21246,163
3/10/201640.5040.5039.0039.32219,195
3/9/201639.4840.2839.0440.26204,389
3/8/201640.2640.4239.2339.29292,382
3/7/201640.3940.7840.2140.41323,753
3/4/201640.2540.7339.0740.70214,753
3/3/201640.5540.9839.5140.15271,074
3/2/201640.2740.7439.6940.71249,932
3/1/201639.6640.4539.3340.43247,552
2/29/201639.2540.7039.2539.51280,634
2/26/201639.8139.8838.9439.20209,604
2/25/201639.2739.7938.8539.66228,724
2/24/201638.1239.2238.1239.07228,379
2/23/201640.0040.1738.1738.41478,946
2/22/201640.2340.7139.9340.17413,652
2/19/201639.1640.4339.1639.88520,264
2/18/201638.6139.6138.4639.25518,687
2/17/201637.7438.7537.6738.42470,805
2/16/201636.5237.7536.4237.58348,329
2/12/201636.3636.7136.1036.30264,226
2/11/201635.5536.4635.4536.06240,440
2/10/201635.9936.7935.8235.91428,916
2/9/201635.0936.4134.6035.87403,816
2/8/201634.7536.3034.0735.65567,512
2/5/201639.1339.5033.3935.16917,172
2/4/201636.1936.7636.0036.40489,815
2/3/201636.9537.3535.9736.38568,863
2/2/201637.9938.2036.8036.80373,930
2/1/201636.9638.3836.4838.18448,941
1/29/201636.8037.3736.5737.37505,494
1/28/201636.8537.0836.3436.57193,514
1/27/201637.3137.6536.4236.64283,989
1/26/201636.8337.6436.7937.55246,215
1/25/201637.2037.4036.6336.77185,564
1/22/201636.9637.3935.0137.27191,844
1/21/201637.2637.6936.1136.58271,691
1/20/201635.4037.4835.3537.05521,276
1/19/201636.6036.6835.5135.95344,500
1/15/201636.6536.9935.8436.37378,421
1/14/201636.9138.2036.4637.52443,127
1/13/201638.1938.4136.5336.64281,406
1/12/201637.6638.0837.0138.00391,942
1/11/201637.3637.6336.7337.32277,525
1/8/201637.5837.8936.9837.08424,703
1/7/201637.9938.3137.3437.55404,758
1/6/201639.4539.6938.0238.62782,530
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center