Netgear Inc (NQ: NTGR )

37.18 USD -0.35 (-0.93%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 36.74 37.62 36.53 37.53 134,030 +1.02(+2.79%)
May 13, 2021 36.54 37.81 36.00 36.51 352,372 +0.36(+1.00%)
May 12, 2021 36.95 37.37 35.93 36.15 322,316 -1.25(-3.34%)
May 11, 2021 37.19 37.63 36.56 37.40 279,514 -0.40(-1.06%)
May 10, 2021 38.63 38.78 37.75 37.80 248,030 -0.82(-2.12%)
May 07, 2021 37.99 38.90 37.52 38.62 262,711 +0.83(+2.20%)
May 06, 2021 37.43 37.80 36.85 37.79 257,857 +0.25(+0.67%)
May 05, 2021 36.48 37.70 36.41 37.54 305,528 +1.06(+2.91%)
May 04, 2021 36.78 37.19 36.17 36.48 352,132 -0.89(-2.38%)
May 03, 2021 37.19 37.72 36.61 37.37 572,439 +0.16(+0.43%)
Apr 30, 2021 37.69 37.77 37.14 37.21 468,700 -0.88(-2.31%)
Apr 29, 2021 38.22 38.31 37.34 38.09 265,597 +0.03(+0.08%)
Apr 28, 2021 39.22 39.63 37.99 38.06 372,039 -1.25(-3.18%)
Apr 27, 2021 38.91 39.41 38.67 39.31 387,217 +0.54(+1.39%)
Apr 26, 2021 37.46 38.87 37.40 38.77 488,492 +1.21(+3.22%)
Apr 23, 2021 36.75 38.20 36.18 37.56 499,800 +0.93(+2.54%)
Apr 22, 2021 36.21 37.30 35.26 36.63 1,058,339 -1.20(-3.17%)
Apr 21, 2021 37.81 38.03 37.09 37.83 616,562 +0.27(+0.72%)
Apr 20, 2021 38.34 38.34 37.01 37.56 452,790 -0.88(-2.29%)
Apr 19, 2021 39.09 39.29 38.14 38.44 485,825 -0.83(-2.11%)
Apr 16, 2021 39.20 39.64 38.75 39.27 352,700 +0.22(+0.56%)
Apr 15, 2021 39.54 40.03 38.46 39.05 513,797 -1.12(-2.79%)
Apr 14, 2021 40.01 40.98 39.90 40.17 312,507 +0.12(+0.30%)
Apr 13, 2021 40.75 41.24 40.02 40.05 322,357 -0.70(-1.72%)
Apr 12, 2021 40.59 40.79 39.82 40.75 195,230 +0.02(+0.05%)
Apr 09, 2021 41.05 41.10 40.00 40.73 209,200 -0.41(-1.00%)
Apr 08, 2021 40.45 41.18 39.89 41.14 250,016 +0.71(+1.76%)
Apr 07, 2021 41.20 41.46 40.13 40.43 220,159 -0.82(-1.99%)
Apr 06, 2021 41.59 41.84 40.69 41.25 311,881 -0.48(-1.15%)
Apr 05, 2021 42.56 42.56 41.39 41.73 277,843 -0.02(-0.05%)
Apr 01, 2021 41.05 41.90 40.87 41.75 222,700 +0.65(+1.58%)
Mar 31, 2021 40.89 41.62 40.19 41.10 270,082 +0.73(+1.81%)
Mar 30, 2021 40.50 41.18 39.67 40.37 185,404 -0.45(-1.10%)
Mar 29, 2021 42.68 43.57 40.50 40.82 406,295 -1.72(-4.04%)
Mar 26, 2021 41.44 42.61 41.21 42.54 307,700 +1.68(+4.11%)
Mar 25, 2021 40.14 41.22 39.37 40.86 269,251 +0.48(+1.19%)
Mar 24, 2021 41.90 42.15 40.38 40.38 231,479 -1.41(-3.37%)
Mar 23, 2021 43.59 43.88 41.65 41.79 248,011 -1.87(-4.28%)
Mar 22, 2021 43.60 44.00 42.88 43.66 191,673 +0.58(+1.35%)
Mar 19, 2021 42.25 43.85 42.25 43.08 519,400 +0.14(+0.33%)
Mar 18, 2021 44.20 45.12 42.79 42.94 327,673 -1.54(-3.46%)
Mar 17, 2021 43.32 44.65 42.73 44.48 221,234 +0.99(+2.28%)
Mar 16, 2021 43.68 43.88 42.67 43.49 165,125 +0.25(+0.58%)
Mar 15, 2021 43.28 43.53 42.51 43.24 196,209 +0.24(+0.56%)
Mar 12, 2021 42.68 43.40 42.45 43.00 216,000 +0.17(+0.40%)
Mar 11, 2021 42.95 43.28 42.26 42.83 237,621 +0.98(+2.34%)
Mar 10, 2021 41.95 43.04 41.34 41.85 277,843 +0.73(+1.78%)
Mar 09, 2021 40.00 41.69 39.50 41.12 391,327 +1.62(+4.10%)
Mar 08, 2021 38.39 40.40 37.83 39.50 284,206 +1.26(+3.29%)
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%)
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.