NETGEAR More Historical Data - NTGR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NETGEAR Inc (NTGR)
NETGEAR Inc (NTGR) Historical

NTGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	14.09	-0.25	-1.74%	14.27	14.30	13.895	200,097
Jun 06 2024	14.34	0.61	4.44%	13.64	14.59	13.565	308,038
Jun 05 2024	13.73	0.30	2.23%	13.44	13.75	13.33	239,850
Jun 04 2024	13.43	-0.28	-2.01%	13.57	13.68	13.22	198,781
Jun 03 2024	13.705	-0.11	-0.76%	13.98	13.98	13.55	247,510
May 31 2024	13.81	0.13	0.95%	13.71	13.86	13.44	400,205
May 30 2024	13.68	-0.05	-0.36%	13.74	13.92	13.60	213,802
May 29 2024	13.73	0.12	0.88%	13.52	13.88	13.32	297,560
May 28 2024	13.61	0.23	1.72%	13.40	13.62	13.34	273,544
May 24 2024	13.38	0.45	3.48%	12.95	13.94	12.95	428,997
May 23 2024	12.93	0.01	0.08%	12.92	13.01	12.66	245,343
May 22 2024	12.92	0.43	3.44%	12.49	12.94	12.45	265,589
May 21 2024	12.49	-0.10	-0.79%	12.53	12.66	12.39	221,091
May 20 2024	12.59	-0.31	-2.40%	12.86	12.92	12.58	186,353
May 17 2024	12.90	-0.16	-1.23%	13.16	13.19	12.715	284,811
May 16 2024	13.06	-0.02	-0.15%	13.11	13.41	13.00	311,505
May 15 2024	13.08	0.77	6.26%	12.34	13.44	12.33	423,181
May 14 2024	12.31	0.23	1.90%	12.20	12.34	12.17	254,802
May 13 2024	12.08	0.04	0.33%	12.08	12.44	12.08	311,509
May 10 2024	12.04	0.04	0.33%	12.02	12.20	11.77	284,956
May 09 2024	12.00	0.42	3.63%	11.60	12.065	11.57	295,775
May 08 2024	11.58	0.09	0.78%	11.58	11.69	11.43	337,522
May 07 2024	11.49	-0.57	-4.73%	12.13	12.21	11.45	394,901
May 06 2024	12.06	0.43	3.70%	11.65	12.38	11.65	386,847
May 03 2024	11.63	-0.15	-1.27%	12.12	12.12	11.515	580,269
May 02 2024	11.78	-3.16	-21.15%	13.45	13.45	10.48	1,476,470
May 01 2024	14.94	0.16	1.08%	14.74	15.125	14.74	245,606
Apr 30 2024	14.78	-0.08	-0.54%	14.70	14.96	14.55	297,350
Apr 29 2024	14.86	0.01	0.07%	14.88	15.04	14.77	142,795
Apr 26 2024	14.85	0.03	0.20%	14.82	15.07	14.64	134,677
Apr 25 2024	14.82	0.08	0.54%	14.55	14.84	14.40	137,107
Apr 24 2024	14.74	0.16	1.10%	14.46	14.75	14.46	151,270
Apr 23 2024	14.58	0.17	1.18%	14.39	14.66	14.39	118,073
Apr 22 2024	14.41	0.15	1.05%	14.58	14.58	14.16	101,850
Apr 19 2024	14.26	0.11	0.78%	14.05	14.37	14.05	140,563
Apr 18 2024	14.15	0.19	1.36%	13.97	14.18	13.91	146,404
Apr 17 2024	13.96	-0.09	-0.64%	14.13	14.31	13.915	130,897
Apr 16 2024	14.05	-0.23	-1.61%	14.19	14.21	13.98	166,068
Apr 15 2024	14.28	-0.40	-2.72%	14.79	14.79	14.19	183,875
Apr 12 2024	14.68	-0.23	-1.54%	14.84	14.97	14.56	186,629
Apr 11 2024	14.91	0.22	1.50%	14.77	14.975	14.65	153,240
Apr 10 2024	14.69	-0.85	-5.47%	15.13	15.145	14.55	201,097
Apr 09 2024	15.54	0.58	3.88%	15.00	15.59	15.00	118,446
Apr 08 2024	14.96	-0.06	-0.40%	15.10	15.17	14.96	75,327
Apr 05 2024	15.02	-0.29	-1.89%	15.23	15.28	14.70	169,721
Apr 04 2024	15.31	-0.09	-0.58%	15.58	15.75	15.27	153,028
Apr 03 2024	15.40	0.09	0.59%	15.15	15.46	15.09	124,989
Apr 02 2024	15.31	-0.39	-2.48%	15.53	15.63	15.17	142,615
Apr 01 2024	15.70	-0.07	-0.44%	15.93	15.93	15.50	103,786
Mar 28 2024	15.77	-0.06	-0.38%	15.83	15.89	15.59	198,129
Mar 27 2024	15.83	0.10	0.64%	15.85	15.8852	15.73	122,251
Mar 26 2024	15.73	0.06	0.38%	15.71	15.93	15.71	152,315
Mar 25 2024	15.67	0.23	1.49%	15.50	15.68	15.445	104,809
Mar 22 2024	15.44	-0.06	-0.39%	15.50	15.595	15.375	140,271
Mar 21 2024	15.50	0.20	1.31%	15.41	15.79	15.39	275,398
Mar 20 2024	15.30	0.48	3.24%	14.72	15.36	14.72	163,291
Mar 19 2024	14.82	0.12	0.82%	14.57	14.83	14.47	172,236
Mar 18 2024	14.70	0.11	0.75%	14.55	14.79	14.36	233,227
Mar 15 2024	14.59	0.03	0.17%	14.49	14.69	14.42	428,292
Mar 14 2024	14.565	-0.22	-1.45%	14.69	14.75	14.405	211,647
Mar 13 2024	14.78	0.10	0.68%	14.61	14.90	14.505	128,600
Mar 12 2024	14.68	0.29	2.02%	14.43	14.77	14.615	152,824
Mar 11 2024	14.39	-0.19	-1.30%	14.49	14.55	14.29	87,364

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions