Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netgear Inc (NQ: NTGR )

11.63 -0.15 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.