Netgear Inc $32.84

down -0.36


19/9/2014 04:00 PM  |  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
9/19/201433.2233.3432.5632.84498,445
9/18/201432.7133.3232.5033.20207,526
9/17/201432.5232.7632.3632.49122,768
9/16/201432.6532.6832.3432.57166,746
9/15/201432.8632.9032.3232.65185,337
9/12/201433.1533.3732.8232.91236,805
9/11/201432.9633.3432.9633.25158,135
9/10/201432.6333.1232.5933.10108,845
9/9/201432.6433.1232.5032.65151,431
9/8/201432.9833.2232.5732.77245,824
9/5/201432.6333.1432.6333.03113,758
9/4/201433.1433.4432.7532.78146,819
9/3/201433.4433.5033.0833.17125,765
9/2/201433.3733.4033.0533.33180,130
8/29/201432.8833.3532.7033.22137,248
8/28/201432.9133.2832.6532.82190,170
8/27/201433.4933.5433.0133.10124,257
8/26/201433.2533.4932.8933.33203,658
8/25/201433.2033.4132.8133.13189,841
8/22/201433.7633.8732.9632.97313,758
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
Trading Center