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
)
20.27
-0.43 (-2.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009
7.413
7.686
7.357
7.475
317,815
+0.17(+2.38%)
Mar 30, 2009
7.233
7.413
7.122
7.301
248,141
-0.16(-2.08%)
Mar 26, 2009
7.035
7.469
7.016
7.457
387,698
+0.50(+7.13%)
Mar 25, 2009
6.830
7.128
6.681
6.960
423,625
+0.23(+3.41%)
Mar 24, 2009
7.016
7.190
6.700
6.731
276,978
-0.46(-6.38%)
Mar 23, 2009
7.035
7.190
6.663
7.190
391,782
+0.65(+9.96%)
Mar 20, 2009
6.718
6.942
6.362
6.538
639,833
-0.11(-1.68%)
Mar 19, 2009
6.632
6.725
6.495
6.650
345,580
+0.04(+0.56%)
Mar 18, 2009
6.569
6.712
6.563
6.613
673,933
+0.04(+0.57%)
Mar 17, 2009
6.619
6.632
6.483
6.576
598,948
-0.07(-1.03%)
Mar 16, 2009
6.824
7.004
6.588
6.644
427,890
-0.14(-2.01%)
Mar 13, 2009
6.954
7.029
6.737
6.780
399,477
-0.16(-2.24%)
Mar 12, 2009
6.725
6.960
6.607
6.935
556,531
+0.16(+2.38%)
Mar 11, 2009
6.737
6.929
6.638
6.774
336,221
+0.06(+0.83%)
Mar 10, 2009
6.185
6.725
6.160
6.718
360,130
+0.67(+11.08%)
Mar 09, 2009
6.179
6.402
5.986
6.048
384,291
-0.22(-3.56%)
Mar 06, 2009
6.383
6.476
6.135
6.272
524,028
-0.02(-0.39%)
Mar 05, 2009
6.582
6.582
6.253
6.297
355,589
-0.22(-3.43%)
Mar 04, 2009
6.514
6.700
6.445
6.520
541,614
+0.08(+1.25%)
Mar 02, 2009
6.731
6.770
6.390
6.439
432,920
-0.42(-6.06%)
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%)
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
.