$33.77 -0.51 (%) Netgear Inc - NASDAQ

Jan. 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
1/30/201534.1434.4333.6533.77246,803
1/29/201534.0934.2833.6334.28214,337
1/28/201534.4434.6233.7033.99169,055
1/27/201534.1934.3333.6534.02126,447
1/26/201534.4534.6933.9434.49177,157
1/23/201534.4434.6234.2434.45236,422
1/22/201534.2434.4033.6134.34211,016
1/21/201534.2434.6533.8534.09115,848
1/20/201534.9335.5034.1534.25209,533
1/16/201534.5035.0034.1534.82162,766
1/15/201535.5235.5234.4834.58200,740
1/14/201535.2235.7735.0235.38120,047
1/13/201535.6036.3435.0635.52162,683
1/12/201535.1135.3734.6235.21134,892
1/9/201535.3135.4035.0435.13142,602
1/8/201534.8435.6734.8435.34128,074
1/7/201534.6734.9434.0734.49133,948
1/6/201535.0835.2934.3234.42171,433
1/5/201535.2335.6334.9035.07147,485
1/2/201535.5435.8534.8935.56110,952
12/31/201436.4036.4935.5735.58142,571
12/30/201436.1236.4536.0336.27118,759
12/29/201436.0936.5335.6936.19104,993
12/26/201436.1536.3936.0336.1289,368
12/24/201435.7436.3135.5136.0051,445
12/23/201435.9436.3135.6435.85159,588
12/22/201435.3335.8235.1335.74177,862
12/19/201435.3435.3734.9535.31933,097
12/18/201435.3535.7834.7935.38218,955
12/17/201434.1934.8633.7034.85302,365
12/16/201433.7534.8233.7334.19211,327
12/15/201434.4434.6633.8933.90231,796
12/12/201434.7234.7934.1334.17374,454
12/11/201435.8236.1535.0135.11207,284
12/10/201436.3336.6935.3435.52207,725
12/9/201434.9936.5134.9636.50170,607
12/8/201436.2336.4035.3635.44148,438
12/5/201435.3036.7035.3036.27278,969
12/4/201435.5135.6235.2435.32146,377
12/3/201435.4135.8234.9935.50162,589
12/2/201434.9635.3634.3135.2698,371
12/1/201434.6735.3534.3434.92221,016
11/28/201434.7735.5434.6634.72130,093
11/26/201434.8234.8934.5434.83128,967
11/25/201434.8735.3634.5934.87227,079
11/24/201434.3834.8934.3034.76140,727
11/21/201434.8334.8334.2134.39129,121
11/20/201433.7734.5233.7134.47130,746
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center