Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netgear Inc
(NQ:
NTGR
)
14.78
-0.08 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
6.842
7.004
6.787
6.855
547,185
-0.20(-2.81%)
Feb 26, 2009
6.644
7.122
6.638
7.053
989,244
+0.38(+5.77%)
Feb 25, 2009
5.689
6.824
5.571
6.669
1,141,007
+0.96(+16.72%)
Feb 24, 2009
5.372
5.726
5.366
5.713
556,127
+0.37(+6.97%)
Feb 23, 2009
5.813
5.825
5.316
5.341
389,186
-0.45(-7.82%)
Feb 20, 2009
5.887
6.055
5.596
5.794
446,124
-0.21(-3.51%)
Feb 19, 2009
6.427
6.489
5.912
6.005
467,625
-0.39(-6.11%)
Feb 18, 2009
6.197
6.588
6.197
6.396
535,932
+0.14(+2.28%)
Feb 17, 2009
6.514
6.632
6.197
6.253
537,598
-0.50(-7.35%)
Feb 13, 2009
6.520
7.333
6.520
6.749
825,263
-0.34(-4.81%)
Feb 12, 2009
6.843
7.134
6.743
7.091
446,846
+0.10(+1.42%)
Feb 11, 2009
7.072
7.215
6.861
6.991
245,053
-0.08(-1.14%)
Feb 10, 2009
7.364
7.556
7.004
7.072
390,423
-0.31(-4.20%)
Feb 09, 2009
7.395
7.599
7.326
7.382
335,616
-0.07(-1.00%)
Feb 06, 2009
7.041
7.475
6.998
7.457
391,541
+0.38(+5.44%)
Feb 05, 2009
6.681
7.252
6.514
7.072
664,821
+0.38(+5.65%)
Feb 04, 2009
6.706
6.973
6.638
6.694
346,125
-0.03(-0.46%)
Feb 03, 2009
6.768
6.942
6.507
6.725
674,341
-0.40(-5.57%)
Feb 02, 2009
6.830
7.184
6.768
7.122
361,534
+0.22(+3.24%)
Jan 30, 2009
7.171
7.171
6.840
6.898
236,839
-0.18(-2.54%)
Jan 29, 2009
7.171
7.190
6.985
7.078
261,948
-0.27(-3.63%)
Jan 28, 2009
7.202
7.444
7.153
7.345
237,342
+0.23(+3.23%)
Jan 27, 2009
6.923
7.227
6.886
7.115
256,417
+0.19(+2.78%)
Jan 26, 2009
6.836
7.134
6.706
6.923
279,298
-0.01(-0.09%)
Jan 23, 2009
7.128
7.128
6.805
6.929
383,652
-0.19(-2.70%)
Jan 22, 2009
6.774
7.202
6.681
7.122
882,413
+0.19(+2.68%)
Jan 21, 2009
6.762
6.985
6.669
6.935
268,904
+0.20(+3.04%)
Jan 20, 2009
6.966
7.022
6.700
6.731
526,371
-0.35(-4.91%)
Jan 16, 2009
7.035
7.128
6.799
7.078
318,663
+0.09(+1.33%)
Jan 15, 2009
6.805
7.022
6.650
6.985
308,785
+0.17(+2.46%)
Jan 14, 2009
7.084
7.134
6.805
6.818
460,853
-0.42(-5.83%)
Jan 13, 2009
7.159
7.264
7.084
7.239
274,525
+0.06(+0.78%)
Jan 12, 2009
7.345
7.345
7.091
7.184
403,565
-0.18(-2.44%)
Jan 09, 2009
7.661
7.661
7.295
7.364
311,854
-0.34(-4.43%)
Jan 08, 2009
7.550
7.742
7.463
7.705
240,549
+0.11(+1.39%)
Jan 07, 2009
7.599
7.742
7.506
7.599
314,912
-0.09(-1.21%)
Jan 06, 2009
7.320
7.823
7.320
7.692
444,560
+0.38(+5.26%)
Jan 05, 2009
7.426
7.444
7.233
7.308
412,544
-0.12(-1.59%)
Jan 02, 2009
7.091
7.438
7.029
7.426
254,027
+0.35(+4.91%)
Dec 31, 2008
6.842
7.128
6.712
7.078
693,553
+0.23(+3.35%)
Dec 30, 2008
6.743
6.873
6.718
6.849
425,264
+0.11(+1.56%)
Dec 29, 2008
6.805
6.836
6.619
6.743
310,366
-0.11(-1.63%)
Dec 26, 2008
6.892
6.973
6.768
6.855
188,708
-0.02(-0.36%)
Dec 24, 2008
6.942
6.942
6.811
6.880
203,932
-0.09(-1.33%)
Dec 23, 2008
6.867
7.016
6.793
6.973
360,025
+0.18(+2.65%)
Dec 22, 2008
6.935
7.060
6.554
6.793
375,238
-0.14(-1.97%)
Dec 19, 2008
6.954
7.326
6.917
6.929
861,594
+0.12(+1.73%)
Dec 18, 2008
6.830
6.929
6.712
6.811
352,047
-0.01(-0.09%)
Dec 17, 2008
6.607
7.022
6.551
6.818
845,598
+0.12(+1.76%)
Dec 16, 2008
6.607
6.756
6.507
6.700
491,950
+0.24(+3.65%)
Dec 15, 2008
6.917
6.942
6.408
6.464
454,442
-0.45(-6.55%)
Dec 12, 2008
6.414
6.935
6.414
6.917
448,411
+0.29(+4.30%)
Dec 11, 2008
6.669
6.805
6.520
6.632
619,557
-0.11(-1.57%)
Dec 10, 2008
6.818
6.948
6.650
6.737
736,576
+0.01(+0.09%)
Dec 09, 2008
6.756
7.239
6.687
6.731
688,601
-0.30(-4.24%)
Dec 08, 2008
6.892
7.134
6.613
7.029
743,665
+0.23(+3.38%)
Dec 05, 2008
6.439
6.842
6.266
6.799
613,864
+0.25(+3.89%)
Dec 04, 2008
6.694
7.047
6.439
6.545
604,827
-0.24(-3.48%)
Dec 03, 2008
6.445
6.855
6.371
6.780
738,745
+0.12(+1.86%)
Dec 02, 2008
6.576
6.756
6.303
6.656
587,764
+0.16(+2.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.