NETGEAR $32.60

down -0.06


23/5/2013 04:23 PM  |  NASDAQ : NTGR  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

NTGR historical data

Date Open High Low Close Volume
5/23/2013 32.29 32.90 32.22 32.60 1852
5/22/2013 32.80 33.18 32.46 32.66 3235
5/21/2013 32.89 33.12 32.75 32.84 1500
5/20/2013 32.87 33.16 32.64 32.96 3903
5/17/2013 32.56 32.96 32.48 32.95 2122
5/16/2013 31.83 32.79 31.83 32.54 2022
5/15/2013 31.88 31.99 31.55 31.79 1813
5/14/2013 31.59 32.05 31.55 32.04 2037
5/13/2013 31.38 31.94 31.25 31.51 2464
5/10/2013 31.08 31.71 31.01 31.52 2069
5/9/2013 31.11 31.11 30.67 30.95 2463
5/8/2013 30.59 30.99 30.40 30.98 2448
5/7/2013 29.97 30.62 29.97 30.61 3160
5/6/2013 29.83 30.27 29.70 30.00 1800
5/3/2013 29.60 30.08 29.44 29.92 1960
5/2/2013 29.13 29.39 28.93 29.31 2053
5/1/2013 29.57 29.69 28.89 28.89 4567
4/30/2013 29.38 30.08 29.22 29.79 5023
4/29/2013 28.87 29.50 28.32 29.33 4217
4/26/2013 29.00 29.67 28.41 28.82 9298
4/25/2013 28.26 28.67 28.26 28.37 5167
4/24/2013 27.78 28.12 27.59 28.09 2212
4/23/2013 27.63 28.12 27.49 27.97 5590
4/22/2013 27.29 27.54 26.86 27.34 4381
4/19/2013 26.82 27.54 26.82 27.26 5364
4/18/2013 27.79 27.94 27.21 27.55 9785
4/17/2013 28.13 28.61 27.47 27.70 5978
4/16/2013 30.55 31.26 28.05 28.46 26862
4/15/2013 31.81 32.32 30.63 30.88 3449
4/12/2013 32.57 32.66 31.76 32.10 5241
4/11/2013 32.89 32.99 32.46 32.66 3335
4/10/2013 32.54 33.25 32.05 33.00 5520
4/9/2013 32.56 32.68 32.26 32.29 2937
4/8/2013 31.75 32.53 31.58 32.38 4585
4/5/2013 31.76 32.26 31.52 31.89 5838
4/4/2013 32.39 32.39 31.96 32.28 2834
4/3/2013 32.26 32.54 32.01 32.15 3425
4/2/2013 33.00 33.10 32.24 32.27 2937
4/1/2013 33.45 33.49 32.50 32.79 2213
3/28/2013 33.63 33.63 33.14 33.51 2316
3/27/2013 32.76 33.75 32.57 33.58 2556
3/26/2013 33.27 33.56 32.89 32.89 1924
3/25/2013 33.44 33.78 32.95 33.04 3540
3/22/2013 33.55 33.83 33.39 33.39 2300
3/21/2013 34.14 34.39 33.28 33.49 2921
3/20/2013 34.08 34.69 34.04 34.48 2420
3/19/2013 34.61 34.98 33.55 33.94 3147
3/18/2013 34.31 34.80 34.25 34.57 2398
3/15/2013 34.76 34.91 34.33 34.74 3982
3/14/2013 34.44 34.79 34.44 34.69 3084
3/13/2013 34.50 34.68 34.26 34.34 2325
3/12/2013 34.15 34.75 34.15 34.59 2631
3/11/2013 34.80 34.80 33.89 34.30 3284
3/8/2013 34.88 35.00 34.40 34.78 3148
3/7/2013 34.38 34.86 34.01 34.56 4714
3/6/2013 33.98 34.43 33.80 34.21 2340
3/5/2013 33.98 34.41 33.70 33.82 3074
3/4/2013 33.72 34.01 33.25 33.73 2761
3/1/2013 33.87 34.24 33.53 33.75 3700
2/28/2013 33.73 34.31 33.73 34.05 4535
2/27/2013 33.36 34.07 33.26 33.83 3166
2/26/2013 33.19 33.77 33.02 33.36 2908
2/25/2013 33.77 33.99 32.93 32.94 2460
2/22/2013 33.47 33.99 33.47 33.70 1908
2/21/2013 33.45 33.64 32.96 33.17 2568
2/20/2013 34.04 34.30 33.45 33.47 3693
2/19/2013 33.66 34.22 33.51 34.13 5276
2/15/2013 33.75 33.88 32.91 33.69 7317
2/14/2013 33.50 34.20 32.54 32.55 9733
2/13/2013 33.13 34.42 32.10 33.31 19507
2/12/2013 37.07 37.43 36.24 36.50 5520
2/11/2013 36.78 37.09 36.26 36.98 2381
2/8/2013 37.48 37.65 36.79 36.91 2707
2/7/2013 36.94 37.51 36.62 37.48 2953
2/6/2013 36.63 37.15 36.55 37.07 4245
2/5/2013 36.72 37.00 36.50 36.80 3893
2/4/2013 35.97 36.64 35.30 36.59 6422
2/1/2013 35.40 36.34 35.05 36.00 4566
1/31/2013 35.40 36.06 35.00 35.11 6668
1/30/2013 36.50 36.72 35.97 36.15 4907
1/29/2013 39.13 39.13 35.90 36.38 15381
1/28/2013 40.11 40.97 40.02 40.83 3447
1/25/2013 39.64 40.33 39.64 40.11 1998
1/24/2013 38.74 39.93 38.54 39.75 1747
1/23/2013 39.49 39.57 38.48 38.78 2219
1/22/2013 39.29 39.71 38.90 39.41 2507
1/18/2013 39.34 40.14 39.34 39.73 1969
1/17/2013 39.98 40.10 39.10 39.42 2349
1/16/2013 38.88 39.91 38.88 39.82 2301
1/15/2013 38.85 39.14 38.10 38.99 2695
1/14/2013 38.96 39.14 38.36 39.03 1674
1/11/2013 39.02 39.18 38.74 39.06 1288
1/10/2013 39.50 39.50 38.40 39.06 2009
1/9/2013 39.13 39.63 38.43 39.44 1793
1/8/2013 39.40 39.50 38.38 38.94 2338
1/7/2013 39.50 39.84 38.42 39.43 1608
1/4/2013 39.73 39.73 39.07 39.54 2811
1/3/2013 40.01 40.28 39.30 39.49 1872
1/2/2013 40.05 40.15 39.20 40.02 4170
12/31/2012 38.85 39.48 38.35 39.43 1925
Marketplace
Trading Center