$30.87 0.00 (%) Netgear Inc - NASDAQ

May. 26, 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
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
3/10/201532.7633.1832.6133.04370,496
3/9/201532.2933.0332.2932.92428,817
3/6/201531.7832.0031.4431.51146,920
3/5/201532.3232.3931.8332.03266,893
3/4/201531.9032.3431.8532.30268,067
3/3/201532.0832.2531.9832.08323,032
3/2/201532.1932.6732.1032.24291,275
2/27/201532.1032.3931.9932.24454,184
2/26/201532.0032.5032.0032.25268,787
2/25/201532.2632.3931.8632.07361,966
2/24/201532.2032.5232.1032.42155,043
2/23/201532.2232.3831.9032.27203,373
2/20/201532.0132.3131.9132.22223,596
2/19/201531.8132.2431.6532.13207,810
2/18/201531.5532.0131.5531.97247,841
2/17/201531.5232.0331.5231.69267,832
2/13/201531.5731.8831.2531.63233,353
2/12/201531.1031.4031.0331.40247,768
2/11/201530.6731.2130.5430.87309,403
2/10/201530.2930.8229.8130.64305,600
2/9/201530.5631.1830.1130.18411,211
2/6/201533.6533.6530.6630.671,161,291
2/5/201534.1834.8433.9634.69295,135
2/4/201534.1434.3533.8933.92272,124
2/3/201533.7134.2033.4634.10242,693
2/2/201533.9633.9633.0833.47335,149
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center