$57.07 -0.21 (%) Netgear Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTGR historical data

Date Open High Low Close Volume
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
7/14/201649.9449.9449.2849.34139,894
7/13/201649.9249.9849.2949.43183,525
7/12/201649.1449.9749.1449.70335,919
7/11/201649.5449.8649.2149.75290,168
7/8/201648.1249.2147.7349.07348,525
7/7/201647.8248.1447.4847.82199,073
7/6/201647.1147.8346.9447.59187,603
7/5/201647.7047.9247.1347.30267,595
7/1/201647.0847.9846.5647.89379,302
6/30/201646.2947.5446.2947.54299,943
6/29/201646.2446.6946.0346.35443,989
6/28/201645.7146.2545.3045.79338,041
6/27/201645.9046.3444.7145.13593,980
6/24/201646.7947.4546.0846.321,136,001
6/23/201648.0048.8047.7248.74241,180
6/22/201647.8547.9047.4947.75232,830
6/21/201647.4548.0047.2947.71258,281
6/20/201647.2147.7746.8647.45217,510
6/17/201646.9247.0046.0746.69313,090
6/16/201646.1046.8445.8946.81125,261
6/15/201646.3746.6746.1546.40133,080
6/14/201645.9446.5345.7646.35168,164
6/13/201646.0246.3245.3746.02216,715
6/10/201646.6546.8045.7046.26199,134
6/9/201646.9447.2046.5447.17261,670
6/8/201646.0047.2445.9546.95254,777
6/7/201645.8946.0045.2945.81249,490
6/6/201645.7546.0045.3245.80233,655
6/3/201645.6645.6745.2645.51177,541
6/2/201644.9445.7644.8645.54322,251
6/1/201645.0445.6244.1344.87291,392
5/31/201644.7745.0144.2645.00307,474
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center