$34.34 +0.37 (%) Netgear Inc - NASDAQ

Nov. 20, 2014 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTGR historical data

Date Open High Low Close Volume
11/19/201434.2034.3833.6733.97110,214
11/18/201434.1434.6334.1034.14100,389
11/17/201434.4334.4333.9634.1398,292
11/14/201434.3534.7334.1434.59103,025
11/13/201434.4334.7234.2234.29161,053
11/12/201434.2934.5834.2234.52131,487
11/11/201434.4934.4934.0234.43129,264
11/10/201434.3534.4733.9534.46139,607
11/7/201434.2734.5033.9034.49139,898
11/6/201434.3434.4934.0334.32169,955
11/5/201434.7634.8334.0434.26165,797
11/4/201433.9834.6933.9734.66161,463
11/3/201434.1634.5434.0334.10171,335
10/31/201434.2434.2433.6134.04296,949
10/30/201433.4333.7533.0333.54262,751
10/29/201433.8434.0533.4033.50179,826
10/28/201433.0433.9732.9733.88284,446
10/27/201432.8133.0231.0532.96291,660
10/24/201432.4533.2731.5032.87525,016
10/23/201432.0032.3031.9231.98506,546
10/22/201432.3332.4031.4931.52230,141
10/21/201431.7632.1831.6832.12295,793
10/20/201431.2431.5430.9731.50276,186
10/17/201431.9631.9731.2731.45265,402
10/16/201431.2231.9030.7831.54289,309
10/15/201430.0631.7030.0631.68627,812
10/14/201430.8731.2230.3830.55380,567
10/13/201430.0331.5329.7030.55341,189
10/10/201430.2730.6929.9729.97283,432
10/9/201431.2031.2030.2930.50216,655
10/8/201430.0931.1729.7431.13376,583
10/7/201430.7631.0630.1330.21314,341
10/6/201431.4331.4330.5930.99258,533
10/3/201432.1532.1531.2231.44221,530
10/2/201431.2932.1831.2931.86239,976
10/1/201431.1631.6230.8831.28263,612
9/30/201432.0832.3231.2531.25220,771
9/29/201431.2332.1531.2332.04212,986
9/26/201431.5731.7131.3031.65141,488
9/25/201432.2832.2831.3731.53155,708
9/24/201432.0632.4131.8532.33112,802
9/23/201432.2532.5031.9831.99183,382
9/22/201432.5832.8332.2032.37193,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center