$33.49 -0.03 (%) Netgear Inc - NASDAQ

Jul. 31, 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
7/31/201533.5233.6833.0633.49305,963
7/30/201532.5033.6332.4333.52550,870
7/29/201532.6533.1832.6132.62305,975
7/28/201533.3733.4032.6832.72703,118
7/27/201533.7033.7633.2033.22909,437
7/24/201532.0034.9631.5533.801,514,611
7/23/201529.0229.5028.7228.75318,869
7/22/201528.9929.1228.6928.87183,422
7/21/201529.2129.5429.0229.23158,207
7/20/201529.6229.7029.2429.30292,823
7/17/201529.4229.5629.0129.53600,385
7/16/201529.4629.7229.3229.43352,072
7/15/201529.4229.6029.1829.31257,332
7/14/201529.0629.4529.0629.35229,081
7/13/201528.9529.2328.8029.09124,428
7/10/201528.6528.9528.4328.82234,530
7/9/201528.8829.0828.3728.37245,743
7/8/201528.9329.1028.3128.50360,507
7/7/201529.4029.4028.7529.20242,916
7/6/201529.7929.8629.2829.41235,056
7/2/201530.0130.4729.9630.09291,369
7/1/201530.2430.4730.0430.11390,379
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
  • 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!