Netgear Inc $33.30

down -0.48


22/8/2014 11:50 AM  |  NASDAQ : NTGR  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTGR historical data

Date Open High Low Close Volume
8/21/201433.1833.8132.9633.78199,774
8/20/201433.3633.3633.0133.15110,766
8/19/201433.2533.5333.0933.48153,242
8/18/201433.1033.2232.8933.22284,677
8/15/201433.2833.2832.6232.97202,647
8/14/201433.0033.0432.7232.99169,792
8/13/201433.1333.3532.9032.96202,623
8/12/201433.5433.7832.9032.96226,312
8/11/201433.4033.9433.3833.64231,332
8/8/201432.7633.5932.7633.26256,280
8/7/201432.6933.1432.6032.76174,099
8/6/201432.1632.9332.1632.52203,621
8/5/201431.8332.5731.8232.30187,740
8/4/201431.4032.0931.2932.03199,925
8/1/201431.3531.5831.1131.30271,442
7/31/201431.7932.0331.3131.31297,228
7/30/201431.8932.3031.6532.03193,294
7/29/201432.0032.1031.7031.80272,071
7/28/201431.5931.9731.1231.95320,075
7/25/201430.8032.1230.8031.591,216,203
7/24/201434.3134.9234.1034.76374,528
7/23/201434.0134.4633.8834.18233,402
7/22/201433.8434.3833.8133.98154,809
7/21/201433.7733.9233.4833.76119,550
7/18/201433.3033.9833.1933.92191,217
7/17/201433.4133.8232.9533.38247,637
7/16/201433.7033.7032.7733.53171,515
7/15/201433.9534.0333.1833.48182,519
7/14/201434.0434.1333.6633.89156,934
7/11/201433.9034.0033.6433.77158,187
7/10/201433.9334.2033.7333.99169,435
7/9/201434.6234.8034.4134.54139,264
7/8/201434.5534.7334.0634.53173,746
7/7/201435.0435.0534.6534.73177,485
7/3/201434.8635.3334.5835.27121,938
7/2/201435.1535.2834.7334.77140,942
7/1/201434.9135.4034.5335.12257,737
6/30/201434.8034.9634.5234.77147,469
6/27/201434.1834.9834.1834.88298,120
6/26/201434.1534.4733.8134.45125,616
6/25/201433.6634.1933.4834.15153,051
6/24/201433.8434.4333.7233.77173,398
6/23/201433.7633.9933.6033.90119,202
6/20/201433.5433.7533.3033.73509,828
6/19/201433.8333.9233.4633.5498,511
6/18/201433.9033.9133.5133.76124,665
6/17/201433.6733.9833.4533.77148,469
6/16/201434.0134.2433.5733.76142,265
6/13/201434.0534.3433.6834.08132,306
6/12/201433.9434.1233.6133.99104,307
6/11/201434.0734.4033.6233.99169,861
6/10/201434.1434.3733.7834.36231,847
6/9/201433.7134.3933.7134.20129,789
6/6/201433.9734.0133.5933.78179,846
6/5/201432.5833.7732.4033.74395,780
6/4/201432.4432.7432.2732.38170,941
6/3/201432.5432.8532.3732.52193,011
6/2/201432.9532.9532.4132.73152,241
5/30/201433.1533.2032.8532.88269,109
5/29/201433.4333.5033.1933.31143,568
5/28/201433.2733.4832.8633.31199,952
5/27/201433.5033.5933.1833.24421,960
5/23/201433.1133.5232.8333.50230,119
5/22/201432.7933.2732.7233.04161,989
5/21/201432.9933.0832.5432.78317,193
5/20/201433.5633.5632.7032.94382,656
5/19/201432.9533.6832.9533.56161,372
5/16/201432.8333.0432.4633.04263,033
5/15/201432.2833.0031.7632.91384,287
5/14/201433.0133.0132.3232.32325,785
5/13/201433.1533.4632.8633.14303,554
5/12/201432.3733.3932.3733.10249,617
5/9/201431.2432.3231.2032.29241,138
5/8/201431.5232.3831.3431.39608,798
5/7/201431.7831.9831.2631.55398,632
5/6/201431.8232.3331.6331.84313,361
5/5/201431.9332.3831.6332.10242,967
5/2/201432.3532.6932.0532.14270,623
5/1/201432.2032.7031.8432.30369,552
4/30/201432.1432.5031.7932.30361,348
4/29/201432.2632.5631.8732.16324,698
4/28/201432.2532.8131.3032.02542,044
4/25/201435.7535.7531.9732.271,009,307
4/24/201434.6234.6633.5234.42380,795
4/23/201433.5034.3933.3034.27402,030
4/22/201433.7733.8133.3833.65429,780
4/21/201433.5634.0133.2433.77146,430
4/17/201433.4533.9033.2933.61313,924
4/16/201434.3834.3833.1833.55442,376
4/15/201433.6434.2133.0234.09352,001
4/14/201433.3833.7432.7433.51163,335
4/11/201432.7933.3132.5632.99400,330
4/10/201434.0634.0632.9133.15339,239
4/9/201433.6434.1333.3734.04207,733
4/8/201432.8533.7432.6533.45316,610
4/7/201432.8933.4932.4932.81387,461
4/4/201433.8834.0932.3532.99379,952
4/3/201434.0034.0133.4833.77371,170
4/2/201433.8534.1133.5833.96322,323
4/1/201433.9434.0133.6933.85383,187
Trading Center