Netgear Inc (NQ: NTGR )

38.24 USD +0.51 (+1.35%)
Official Closing Price Updated: 7:04 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 38.24 38.35 36.08 38.24 339,600 +0.51(+1.35%)
Mar 04, 2021 38.62 39.24 36.79 37.73 432,219 -0.85(-2.20%)
Mar 03, 2021 40.33 40.47 38.28 38.58 431,287 -1.54(-3.84%)
Mar 02, 2021 41.73 41.74 40.04 40.12 237,626 -1.62(-3.88%)
Mar 01, 2021 40.99 41.88 40.77 41.74 315,736 +1.74(+4.35%)
Feb 26, 2021 40.70 40.90 39.17 40.00 397,700 +0.00(+0.00%)
Feb 25, 2021 40.54 41.48 39.57 40.00 315,677 -1.12(-2.72%)
Feb 24, 2021 41.45 42.21 40.30 41.12 335,815 -0.63(-1.51%)
Feb 23, 2021 41.50 41.95 39.17 41.75 530,415 -0.79(-1.86%)
Feb 22, 2021 42.98 43.50 42.27 42.54 259,482 -0.69(-1.60%)
Feb 19, 2021 42.89 43.32 42.30 43.23 785,900 +0.44(+1.03%)
Feb 18, 2021 42.29 43.20 42.04 42.79 320,066 +0.07(+0.16%)
Feb 17, 2021 42.64 42.82 40.84 42.72 325,900 -0.31(-0.72%)
Feb 16, 2021 43.44 43.95 42.81 43.03 346,075 -0.62(-1.42%)
Feb 12, 2021 42.49 44.16 42.05 43.65 433,300 +1.11(+2.61%)
Feb 11, 2021 42.29 42.69 41.79 42.54 412,161 +0.57(+1.36%)
Feb 10, 2021 42.12 42.77 41.59 41.97 322,459 -0.17(-0.40%)
Feb 09, 2021 41.38 42.78 41.21 42.14 363,815 +0.54(+1.30%)
Feb 08, 2021 40.00 42.12 39.85 41.60 420,990 +2.18(+5.53%)
Feb 05, 2021 40.00 40.90 39.03 39.42 440,000 -0.32(-0.81%)
Feb 04, 2021 40.83 41.00 38.30 39.74 1,315,870 -1.84(-4.43%)
Feb 03, 2021 43.41 43.99 41.30 41.58 762,840 -1.55(-3.59%)
Feb 02, 2021 43.81 44.00 42.80 43.13 514,450 +0.44(+1.03%)
Feb 01, 2021 42.68 42.99 40.61 42.69 465,906 +1.30(+3.14%)
Jan 29, 2021 42.79 45.21 41.27 41.39 718,700 -1.11(-2.61%)
Jan 28, 2021 44.02 44.99 41.60 42.50 699,857 -2.73(-6.04%)
Jan 27, 2021 40.21 46.38 39.25 45.23 1,450,259 +4.78(+11.82%)
Jan 26, 2021 40.03 40.60 39.45 40.45 349,334 +0.63(+1.58%)
Jan 25, 2021 39.26 40.12 38.37 39.82 327,648 +0.88(+2.26%)
Jan 22, 2021 38.25 39.05 37.70 38.94 399,900 +0.25(+0.65%)
Jan 21, 2021 39.36 39.36 38.18 38.69 373,889 -0.51(-1.30%)
Jan 20, 2021 39.60 40.00 38.55 39.20 269,737 +0.09(+0.23%)
Jan 19, 2021 38.57 39.39 38.27 39.11 375,265 +0.65(+1.69%)
Jan 15, 2021 38.84 39.06 38.05 38.46 276,200 -0.95(-2.41%)
Jan 14, 2021 39.75 40.70 39.15 39.41 312,955 -0.04(-0.10%)
Jan 13, 2021 39.05 39.84 38.02 39.45 580,993 +0.45(+1.15%)
Jan 12, 2021 40.47 40.47 38.63 39.00 441,286 -1.15(-2.86%)
Jan 11, 2021 40.20 40.61 39.75 40.15 269,920 -0.37(-0.91%)
Jan 08, 2021 41.45 41.50 40.12 40.52 227,700 -0.62(-1.51%)
Jan 07, 2021 41.13 41.40 40.26 41.14 696,717 +0.22(+0.54%)
Jan 06, 2021 41.54 41.83 40.55 40.92 487,773 -0.42(-1.02%)
Jan 05, 2021 39.81 41.99 39.81 41.34 373,450 +1.32(+3.30%)
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.