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
)
13.43
-0.27 (-1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 30, 2004
10.88
10.96
10.39
10.47
462,482
-0.40(-3.71%)
Jan 29, 2004
10.79
11.10
10.65
10.87
613,849
+0.11(+1.04%)
Jan 28, 2004
10.80
11.23
10.76
10.76
1,285,731
-0.11(-1.02%)
Jan 27, 2004
11.16
11.16
10.64
10.87
2,588,710
-0.75(-6.42%)
Jan 26, 2004
11.38
11.63
11.09
11.62
539,697
+0.29(+2.52%)
Jan 23, 2004
11.35
11.66
11.22
11.33
452,488
+0.09(+0.83%)
Jan 22, 2004
11.67
11.72
10.75
11.24
1,757,241
-0.50(-4.28%)
Jan 21, 2004
12.41
12.41
11.63
11.74
1,330,867
-0.66(-5.35%)
Jan 20, 2004
12.16
12.46
12.16
12.41
1,875,078
+0.40(+3.36%)
Jan 16, 2004
11.10
12.01
11.07
12.00
2,354,487
+1.27(+11.85%)
Jan 15, 2004
10.62
11.05
10.49
10.73
571,944
+0.15(+1.40%)
Jan 14, 2004
11.04
11.15
10.53
10.58
533,455
-0.35(-3.23%)
Jan 13, 2004
10.92
11.14
10.24
10.94
783,027
+0.08(+0.75%)
Jan 12, 2004
10.11
10.89
10.03
10.86
917,440
+0.86(+8.56%)
Jan 09, 2004
10.11
10.43
9.944
10.00
688,183
-0.12(-1.17%)
Jan 08, 2004
10.22
10.49
10.02
10.12
1,235,204
+0.02(+0.18%)
Jan 07, 2004
9.578
10.10
9.553
10.10
1,582,977
+0.79(+8.46%)
Jan 06, 2004
9.591
9.615
9.305
9.311
564,844
-0.25(-2.66%)
Jan 05, 2004
9.349
9.572
9.239
9.566
334,973
+0.14(+1.45%)
Jan 02, 2004
9.950
9.957
9.212
9.429
526,156
-0.49(-4.94%)
Dec 31, 2003
9.938
9.950
9.752
9.919
234,384
-0.01(-0.06%)
Dec 30, 2003
9.833
9.926
9.677
9.926
268,693
+0.17(+1.78%)
Dec 29, 2003
9.739
9.801
9.677
9.752
197,642
+0.07(+0.77%)
Dec 26, 2003
9.702
9.739
9.547
9.677
144,838
-0.02(-0.26%)
Dec 24, 2003
9.690
9.814
9.640
9.702
79,141
-0.10(-1.01%)
Dec 23, 2003
9.826
9.833
9.727
9.801
167,659
+0.00(+0.00%)
Dec 22, 2003
9.435
9.801
9.380
9.801
286,652
+0.44(+4.71%)
Dec 19, 2003
9.541
9.615
9.330
9.361
292,165
-0.12(-1.31%)
Dec 18, 2003
9.225
9.603
9.225
9.485
281,324
+0.25(+2.69%)
Dec 17, 2003
9.529
9.721
9.218
9.237
367,274
-0.40(-4.18%)
Dec 16, 2003
9.770
9.833
9.404
9.640
688,138
+0.04(+0.39%)
Dec 15, 2003
9.392
9.603
9.367
9.603
608,765
+0.36(+3.89%)
Dec 12, 2003
9.330
9.330
9.057
9.243
205,120
-0.03(-0.33%)
Dec 11, 2003
9.169
9.330
9.156
9.274
266,624
+0.16(+1.77%)
Dec 10, 2003
9.473
9.702
8.995
9.113
1,259,826
-0.47(-4.91%)
Dec 09, 2003
9.901
9.988
9.305
9.583
703,057
-0.25(-2.54%)
Dec 08, 2003
9.988
10.24
9.677
9.833
865,743
-0.10(-1.00%)
Dec 05, 2003
9.256
10.22
9.466
9.932
3,451,569
+0.68(+7.31%)
Dec 04, 2003
9.274
9.336
9.001
9.256
1,289,456
+0.02(+0.20%)
Dec 03, 2003
9.280
9.392
9.026
9.237
1,378,442
+0.02(+0.20%)
Dec 02, 2003
9.262
9.367
9.138
9.218
1,009,403
+0.08(+0.88%)
Dec 01, 2003
8.592
9.181
8.474
9.138
2,126,611
+0.77(+9.19%)
Nov 28, 2003
8.294
8.567
8.127
8.368
124,327
+0.07(+0.90%)
Nov 26, 2003
8.344
8.406
8.096
8.294
367,782
-0.03(-0.37%)
Nov 25, 2003
8.499
8.499
7.978
8.325
1,538,853
-0.30(-3.46%)
Nov 24, 2003
8.685
8.840
8.561
8.623
685,037
-0.05(-0.63%)
Nov 21, 2003
8.784
8.828
8.493
8.678
581,527
-0.07(-0.79%)
Nov 20, 2003
8.983
9.032
8.591
8.747
634,035
-0.24(-2.62%)
Nov 19, 2003
9.014
9.194
8.902
8.983
524,090
-0.02(-0.28%)
Nov 18, 2003
9.069
9.194
8.902
9.007
540,655
+0.19(+2.18%)
Nov 17, 2003
9.150
9.243
8.635
8.815
659,399
-0.02(-0.28%)
Nov 14, 2003
8.815
8.883
8.604
8.840
720,146
+0.06(+0.64%)
Nov 13, 2003
8.462
8.902
8.375
8.784
867,675
+0.35(+4.12%)
Nov 12, 2003
8.499
8.586
8.337
8.437
506,761
-0.06(-0.73%)
Nov 11, 2003
8.623
8.809
8.387
8.499
348,902
-0.06(-0.72%)
Nov 10, 2003
8.840
8.995
8.499
8.561
581,145
-0.25(-2.82%)
Nov 07, 2003
9.119
9.243
8.772
8.809
762,110
-0.28(-3.07%)
Nov 06, 2003
8.995
9.088
8.809
9.088
1,148,796
+0.28(+3.17%)
Nov 05, 2003
8.772
8.846
8.344
8.809
1,118,618
+0.12(+1.43%)
Nov 04, 2003
9.175
9.200
8.685
8.685
612,543
-0.47(-5.08%)
Nov 03, 2003
9.032
9.194
8.716
9.150
861,557
+0.21(+2.30%)
Oct 31, 2003
9.057
9.069
8.542
8.945
1,396,201
-0.08(-0.83%)
Oct 30, 2003
9.708
9.926
8.964
9.020
1,695,795
-0.69(-7.09%)
Oct 29, 2003
10.58
10.70
9.460
9.708
3,430,121
-1.32(-11.93%)
Oct 28, 2003
11.06
11.26
10.78
11.02
598,890
+0.06(+0.57%)
Oct 27, 2003
10.83
11.36
10.73
10.96
325,785
+0.11(+0.97%)
Oct 24, 2003
10.93
11.01
10.55
10.86
529,058
-0.19(-1.69%)
Oct 23, 2003
11.30
11.33
10.60
11.04
236,964
-0.32(-2.79%)
Oct 22, 2003
11.44
11.57
11.17
11.36
383,011
-0.10(-0.87%)
Oct 21, 2003
11.10
11.62
10.84
11.46
594,296
+0.61(+5.66%)
Oct 20, 2003
10.83
10.96
10.71
10.84
194,874
+0.11(+1.04%)
Oct 17, 2003
10.85
10.98
10.66
10.73
175,587
-0.06(-0.57%)
Oct 16, 2003
10.83
11.10
10.76
10.79
646,902
-0.03(-0.29%)
Oct 15, 2003
10.91
11.05
10.71
10.83
704,639
+0.17(+1.57%)
Oct 14, 2003
10.73
10.86
10.58
10.66
547,668
-0.04(-0.35%)
Oct 13, 2003
11.20
11.20
10.48
10.69
376,998
-0.02(-0.23%)
Oct 10, 2003
11.23
11.35
10.67
10.72
701,819
-0.37(-3.36%)
Oct 09, 2003
10.60
11.21
10.51
11.09
2,331,335
+1.20(+12.17%)
Oct 08, 2003
10.32
10.39
9.839
9.888
305,960
-0.47(-4.55%)
Oct 07, 2003
10.22
10.38
10.07
10.36
181,503
+0.17(+1.71%)
Oct 06, 2003
10.06
10.22
9.963
10.19
99,138
+0.11(+1.11%)
Oct 03, 2003
10.24
10.33
10.02
10.07
343,309
-0.06(-0.55%)
Oct 02, 2003
10.14
10.24
9.944
10.13
299,727
-0.07(-0.73%)
Oct 01, 2003
10.21
10.30
9.739
10.20
779,297
-0.12(-1.14%)
Sep 30, 2003
10.57
10.62
10.00
10.32
248,989
-0.17(-1.65%)
Sep 29, 2003
10.14
10.69
9.926
10.50
611,845
+0.25(+2.42%)
Sep 26, 2003
9.864
10.25
8.852
10.25
1,206,980
+0.35(+3.57%)
Sep 25, 2003
10.41
10.41
9.839
9.895
720,175
-0.52(-5.00%)
Sep 24, 2003
10.75
10.76
10.24
10.42
538,601
-0.34(-3.12%)
Sep 23, 2003
10.66
10.79
10.48
10.75
261,297
+0.20(+1.94%)
Sep 22, 2003
10.65
10.83
10.47
10.55
320,562
-0.12(-1.16%)
Sep 19, 2003
10.76
10.95
10.64
10.67
338,761
-0.20(-1.83%)
Sep 18, 2003
11.04
11.04
10.79
10.87
310,416
-0.17(-1.52%)
Sep 17, 2003
11.06
11.12
10.81
11.04
251,570
-0.02(-0.22%)
Sep 16, 2003
11.09
11.23
10.87
11.06
266,939
-0.01(-0.06%)
Sep 15, 2003
11.10
11.28
10.70
11.07
311,760
+0.05(+0.45%)
Sep 12, 2003
10.97
11.25
10.55
11.02
1,189,494
-0.16(-1.44%)
Sep 11, 2003
11.25
11.40
11.03
11.18
528,091
-0.07(-0.61%)
Sep 10, 2003
12.19
12.25
11.05
11.25
1,872,982
-1.35(-10.69%)
Sep 09, 2003
12.96
12.96
12.37
12.59
761,025
-0.28(-2.17%)
Sep 08, 2003
12.72
13.01
12.57
12.87
442,494
+0.16(+1.22%)
Sep 05, 2003
12.47
13.00
12.36
12.72
888,574
+0.17(+1.33%)
Sep 04, 2003
12.46
12.59
12.05
12.55
779,079
+0.41(+3.37%)
Sep 03, 2003
12.04
12.33
11.79
12.14
408,642
+0.24(+2.03%)
Sep 02, 2003
12.00
12.31
11.79
11.90
700,091
-0.20(-1.64%)
Aug 29, 2003
11.66
12.22
11.29
12.10
897,561
+0.47(+4.00%)
Aug 28, 2003
11.02
11.63
11.02
11.63
414,767
+0.55(+4.92%)
Aug 27, 2003
10.84
11.09
10.73
11.09
226,969
+0.26(+2.41%)
Aug 26, 2003
10.58
10.83
10.51
10.83
221,005
+0.22(+2.05%)
Aug 25, 2003
10.61
10.63
10.45
10.61
273,717
+0.09(+0.88%)
Aug 22, 2003
10.60
10.72
10.43
10.51
195,858
-0.06(-0.59%)
Aug 21, 2003
10.54
10.70
10.40
10.58
446,685
-0.03(-0.29%)
Aug 20, 2003
10.67
10.76
10.55
10.61
235,029
-0.06(-0.53%)
Aug 19, 2003
10.61
10.72
10.43
10.66
197,792
+0.06(+0.53%)
Aug 18, 2003
10.79
10.86
10.53
10.61
512,454
-0.22(-2.01%)
Aug 15, 2003
10.74
10.83
10.63
10.83
219,554
+0.07(+0.63%)
Aug 14, 2003
11.41
11.41
10.65
10.76
272,750
-0.45(-4.04%)
Aug 13, 2003
10.96
11.35
10.79
11.21
340,776
+0.27(+2.44%)
Aug 12, 2003
10.73
10.94
10.43
10.94
579,352
+0.24(+2.26%)
Aug 11, 2003
10.86
11.09
10.55
10.70
563,394
-0.14(-1.32%)
Aug 08, 2003
10.57
10.86
10.55
10.84
609,336
+0.30(+2.82%)
Aug 07, 2003
10.50
10.64
10.24
10.55
648,991
+0.14(+1.37%)
Aug 06, 2003
10.26
10.47
10.24
10.40
556,623
+0.17(+1.64%)
Aug 05, 2003
10.30
10.45
10.09
10.24
862,420
-0.15(-1.43%)
Aug 04, 2003
10.67
10.67
10.24
10.38
959,140
-0.32(-2.96%)
Aug 01, 2003
11.17
11.17
9.963
10.70
2,521,812
-0.27(-2.49%)
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
.