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
)
12.00
+0.42 (+3.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009
8.592
8.703
8.462
8.703
359,219
+0.12(+1.37%)
May 28, 2009
8.945
8.945
8.443
8.586
231,120
-0.16(-1.77%)
May 27, 2009
8.685
8.896
8.641
8.741
417,970
+0.00(+0.00%)
May 26, 2009
8.226
8.778
8.226
8.741
392,475
+0.43(+5.23%)
May 22, 2009
8.300
8.468
8.108
8.306
682,109
+0.03(+0.37%)
May 21, 2009
8.300
8.387
8.027
8.275
353,982
-0.10(-1.19%)
May 20, 2009
8.747
8.790
8.325
8.375
340,725
-0.33(-3.85%)
May 19, 2009
8.790
8.840
8.629
8.710
188,062
-0.08(-0.92%)
May 18, 2009
8.617
8.803
8.542
8.790
323,837
+0.25(+2.90%)
May 15, 2009
8.337
8.648
8.269
8.542
490,006
+0.19(+2.30%)
May 14, 2009
8.263
8.493
8.102
8.350
475,625
+0.13(+1.58%)
May 13, 2009
8.697
8.697
8.220
8.220
545,049
-0.63(-7.08%)
May 12, 2009
9.001
9.001
8.710
8.846
266,070
-0.07(-0.83%)
May 11, 2009
8.890
9.057
8.821
8.921
299,132
-0.18(-1.98%)
May 08, 2009
9.349
9.380
8.821
9.101
694,019
-0.08(-0.88%)
May 07, 2009
9.547
9.634
9.057
9.181
307,372
-0.33(-3.46%)
May 06, 2009
9.857
9.882
9.367
9.510
342,235
-0.27(-2.79%)
May 05, 2009
9.851
9.888
9.597
9.783
260,283
-0.10(-1.00%)
May 04, 2009
9.733
9.913
9.609
9.882
284,579
+0.14(+1.46%)
May 01, 2009
9.876
9.913
9.535
9.739
352,025
-0.19(-1.94%)
Apr 30, 2009
9.944
10.17
9.882
9.932
374,217
+0.16(+1.65%)
Apr 29, 2009
9.777
10.07
9.690
9.770
412,904
-0.01(-0.06%)
Apr 28, 2009
9.603
10.03
9.505
9.777
396,834
+0.05(+0.51%)
Apr 27, 2009
9.442
9.926
9.268
9.727
746,454
+0.20(+2.08%)
Apr 24, 2009
9.243
10.23
8.995
9.529
2,134,073
+0.34(+3.71%)
Apr 23, 2009
8.747
9.305
8.517
9.187
3,110,429
+1.39(+17.82%)
Apr 22, 2009
7.401
7.953
7.401
7.798
587,245
+0.20(+2.70%)
Apr 21, 2009
7.153
7.643
6.966
7.593
356,421
+0.43(+6.07%)
Apr 20, 2009
6.985
7.227
6.917
7.159
366,256
+0.02(+0.26%)
Apr 17, 2009
7.308
7.444
6.935
7.140
782,753
-0.19(-2.54%)
Apr 16, 2009
7.351
7.376
7.258
7.326
537,363
+0.01(+0.08%)
Apr 15, 2009
7.364
7.388
7.196
7.320
381,476
-0.09(-1.26%)
Apr 14, 2009
7.494
7.562
6.929
7.413
643,117
-0.45(-5.76%)
Apr 13, 2009
8.046
8.133
7.810
7.866
367,339
-0.29(-3.50%)
Apr 09, 2009
7.847
8.182
7.742
8.151
865,929
+0.34(+4.37%)
Apr 08, 2009
7.630
7.816
7.463
7.810
198,282
+0.21(+2.78%)
Apr 07, 2009
7.767
7.922
7.574
7.599
276,807
-0.29(-3.69%)
Apr 06, 2009
7.953
8.058
7.730
7.891
207,540
-0.19(-2.30%)
Apr 03, 2009
7.897
8.127
7.754
8.077
209,144
+0.13(+1.64%)
Apr 02, 2009
7.779
8.065
7.705
7.947
429,585
+0.30(+3.89%)
Apr 01, 2009
7.326
7.717
7.208
7.649
200,294
+0.17(+2.32%)
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%)
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
.