$30.02 -0.21 (%) Netgear Inc - NASDAQ

Jun. 30, 2015 | 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
6/30/201530.5030.5830.0230.02354,329
6/29/201530.6130.6130.1930.23339,191
6/26/201531.0831.0830.5230.81498,202
6/25/201530.6831.0730.2831.02226,789
6/24/201530.9030.9530.3830.49399,125
6/23/201531.0131.1330.9431.04297,013
6/22/201531.3031.4830.9931.09236,249
6/19/201531.1731.3930.8631.15425,932
6/18/201531.1831.3130.9831.12301,399
6/17/201531.1331.3531.0031.09176,595
6/16/201531.0131.3230.9431.13166,260
6/15/201530.9131.2430.6031.10209,549
6/12/201531.1331.2030.9131.05154,810
6/11/201531.4331.5531.1431.18234,715
6/10/201531.0231.5031.0231.38244,976
6/9/201530.9131.0430.5230.85242,177
6/8/201531.2031.4230.8530.94298,148
6/5/201531.0131.3130.6631.28233,977
6/4/201531.4131.4730.9531.00230,875
6/3/201531.3931.6131.1131.45208,843
6/2/201531.1331.5330.9831.28291,222
6/1/201531.1931.4930.8631.20320,472
5/29/201531.5031.6730.6430.99502,589
5/28/201531.2031.8131.2031.62358,653
5/27/201530.9831.4930.7631.37284,572
5/26/201530.3731.0530.2530.87401,609
5/22/201530.9131.0630.5830.60362,223
5/21/201530.9431.1630.7030.91284,371
5/20/201531.3631.5130.9931.01204,746
5/19/201531.4031.4031.0231.30193,603
5/18/201530.8731.5230.7431.33213,943
5/15/201531.1231.3530.9531.03258,523
5/14/201530.9931.3430.9931.13165,057
5/13/201530.8231.1030.7130.89354,355
5/12/201530.8831.0330.6130.70354,297
5/11/201530.6731.3130.6730.98288,004
5/8/201530.8230.9830.6630.72252,196
5/7/201530.3230.8330.3230.59280,083
5/6/201530.1330.4029.9630.37261,469
5/5/201530.4430.7229.9630.04346,147
5/4/201530.3030.9230.3030.45433,710
5/1/201530.3030.8230.0130.25311,823
4/30/201530.4130.7030.0030.27458,086
4/29/201530.4130.7130.3930.52284,408
4/28/201529.9230.6629.8430.51468,303
4/27/201530.0730.6829.2029.83698,473
4/24/201531.7532.4629.9330.001,217,837
4/23/201533.0334.2532.9334.17429,507
4/22/201532.6733.5932.3933.15266,442
4/21/201532.7532.7932.2932.58266,905
4/20/201532.1432.6532.1332.57261,318
4/17/201532.6032.9031.9731.99314,253
4/16/201532.8633.2032.7232.88170,146
4/15/201532.9733.2432.8632.98183,808
4/14/201533.1033.1532.7533.02171,776
4/13/201532.8733.0632.8232.99168,807
4/10/201532.8832.9332.5132.92100,230
4/9/201532.5832.9232.4432.80148,555
4/8/201532.1432.6332.0432.57289,114
4/7/201532.7232.7232.0632.17268,057
4/6/201532.5732.8032.0132.76171,687
4/2/201532.8333.1130.0132.96180,840
4/1/201532.6732.9332.2232.87195,216
3/31/201532.7132.9832.5932.88203,041
3/30/201532.4333.0232.3332.92227,021
3/27/201531.9432.2531.6032.24317,161
3/26/201531.9832.2831.6732.02203,816
3/25/201532.6532.6532.0132.01194,530
3/24/201532.5032.8832.2332.62185,133
3/23/201532.8732.9832.5232.56255,236
3/20/201533.0833.2132.7333.01447,192
3/19/201532.8933.0632.6732.85243,012
3/18/201532.8933.0632.5132.95491,096
3/17/201532.8333.3032.7032.94295,090
3/16/201532.9033.0832.5532.96177,308
3/13/201532.8432.8432.3132.69220,122
3/12/201532.3633.0032.1832.86317,297
3/11/201532.8833.1632.6833.02219,741
3/10/201532.7633.1832.6133.04370,496
3/9/201532.2933.0332.2932.92428,817
3/6/201531.7832.0031.4431.51146,920
3/5/201532.3232.3931.8332.03266,893
3/4/201531.9032.3431.8532.30268,067
3/3/201532.0832.2531.9832.08323,032
3/2/201532.1932.6732.1032.24291,275
2/27/201532.1032.3931.9932.24454,184
2/26/201532.0032.5032.0032.25268,787
2/25/201532.2632.3931.8632.07361,966
2/24/201532.2032.5232.1032.42155,043
2/23/201532.2232.3831.9032.27203,373
2/20/201532.0132.3131.9132.22223,596
2/19/201531.8132.2431.6532.13207,810
2/18/201531.5532.0131.5531.97247,841
2/17/201531.5232.0331.5231.69267,832
2/13/201531.5731.8831.2531.63233,353
2/12/201531.1031.4031.0331.40247,768
2/11/201530.6731.2130.5430.87309,403
2/10/201530.2930.8229.8130.64305,600
2/9/201530.5631.1830.1130.18411,211
2/6/201533.6533.6530.6630.671,161,291
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!