Canada markets closed

NETGEAR, Inc. (NTGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.85+0.03 (+0.20%)
At close: 04:00PM EDT
14.85 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.8215.0714.7614.8514.85134,700
Apr 25, 202414.5514.8414.4014.8214.82137,100
Apr 24, 202414.4614.7514.4614.7414.74151,300
Apr 23, 202414.3914.6614.3914.5814.58118,100
Apr 22, 202414.2914.5514.1614.4114.41101,800
Apr 19, 202414.0514.3714.0514.2614.26140,600
Apr 18, 202413.9714.1813.9114.1514.15146,400
Apr 17, 202414.1314.3113.9213.9613.96130,900
Apr 16, 202414.1914.2113.9814.0514.05166,100
Apr 15, 202414.7914.7914.1914.2814.28183,900
Apr 12, 202414.8414.8814.5614.6814.68186,600
Apr 11, 202414.7714.9814.6514.9114.91153,200
Apr 10, 202415.1315.1514.5514.6914.69201,100
Apr 09, 202415.0015.5915.0015.5415.54118,400
Apr 08, 202415.1015.1714.9614.9614.9675,300
Apr 05, 202415.2315.2314.7015.0215.02169,700
Apr 04, 202415.5815.7515.2715.3115.31153,000
Apr 03, 202415.1515.4615.0915.4015.40125,000
Apr 02, 202415.5315.6315.1715.3115.31142,600
Apr 01, 202415.9315.9315.5015.7015.70103,800
Mar 28, 202415.8115.8915.5915.7715.77198,100
Mar 27, 202415.8515.8915.7315.8315.83122,300
Mar 26, 202415.7115.9315.7115.7315.73152,300
Mar 25, 202415.5015.6815.4515.6715.67104,800
Mar 22, 202415.5015.5815.3815.4415.44140,300
Mar 21, 202415.4115.7915.3915.5015.50275,300
Mar 20, 202414.7215.3614.7215.3015.30163,300
Mar 19, 202414.5714.8314.4714.8214.82172,200
Mar 18, 202414.5514.7914.3614.7014.70233,200
Mar 15, 202414.4914.6914.4214.5914.59428,300
Mar 14, 202414.6914.7514.4114.5714.57211,600
Mar 13, 202414.6114.9014.6114.7814.78128,600
Mar 12, 202414.4314.7714.3014.6814.68152,800
Mar 11, 202414.4914.5514.2914.3914.3987,400
Mar 08, 202414.7514.8514.5614.5814.5895,900
Mar 07, 202414.9615.0114.5414.5814.58241,600
Mar 06, 202414.5515.0214.4614.8514.85177,000
Mar 05, 202414.8614.9014.5314.5414.54118,400
Mar 04, 202415.1215.1614.8314.9414.94231,900
Mar 01, 202415.1415.2114.9515.1215.12214,700
Feb 29, 202415.1115.1614.9414.9914.99350,500
Feb 28, 202414.7915.0214.7214.8514.85289,100
Feb 27, 202415.0315.1614.8814.9014.90198,500
Feb 26, 202414.7015.0814.7014.9814.98233,700
Feb 23, 202414.6515.0214.6314.8414.84280,900
Feb 22, 202414.5314.7814.4714.6614.66305,800
Feb 21, 202414.9014.9114.5814.6314.63380,600
Feb 20, 202414.4415.0514.4214.8814.88263,100
Feb 16, 202414.8215.0614.5314.6414.64342,600
Feb 15, 202414.2515.2014.2515.1915.19308,000
Feb 14, 202413.6414.5413.5314.2514.25295,700
Feb 13, 202413.6613.8813.4613.4813.48296,700
Feb 12, 202412.8014.1312.8014.0314.03445,300
Feb 09, 202413.1513.1712.6312.8612.86407,700
Feb 08, 202413.8914.0012.0013.2013.20636,900
Feb 07, 202414.3814.4314.1614.3214.32230,000
Feb 06, 202414.1914.3214.1314.3114.31333,400
Feb 05, 202414.4814.4814.1314.2314.23261,900
Feb 02, 202414.2814.6314.0714.5514.55268,200
Feb 01, 202413.9814.5313.9814.4114.41355,400
Jan 31, 202414.5514.5714.1514.2014.20310,500
Jan 30, 202414.7614.7614.4914.6314.63344,900
Jan 29, 202414.8214.8614.6714.8314.83165,900
Jan 26, 202414.8814.9514.6914.8014.80204,500
Jan 25, 202414.6014.7714.5814.7414.74136,500
Jan 24, 202414.6414.6414.2814.4314.43150,900
Jan 23, 202414.6714.6714.4514.5014.50143,200
Jan 22, 202414.1614.3614.0214.3414.34147,900
Jan 19, 202414.0714.1313.7714.0614.06146,400
Jan 18, 202413.8614.0013.7613.9913.99173,200
Jan 17, 202413.7413.8613.6013.8213.82192,500
Jan 16, 202413.9013.9013.6913.8713.87364,900
Jan 12, 202414.1814.3713.9513.9813.98120,100
Jan 11, 202414.1214.1713.7613.9813.98192,300
Jan 10, 202414.2214.3914.0114.1214.12128,300
Jan 09, 202414.1214.4114.0514.2314.23143,600
Jan 08, 202414.0914.3514.0414.2214.22135,800
Jan 05, 202414.1714.2913.9414.0914.09192,000
Jan 04, 202414.1114.2913.9714.2314.23197,700
Jan 03, 202414.1614.5514.0514.1114.11182,300
Jan 02, 202414.5914.7014.2814.2914.29193,500
Dec 29, 202314.8714.9414.5614.5814.58123,000
Dec 28, 202314.9414.9914.8114.9214.92147,400
Dec 27, 202314.9215.0714.8714.9414.94138,100
Dec 26, 202314.7715.0414.7514.9514.95138,500
Dec 22, 202314.8315.0414.6814.7514.75123,300
Dec 21, 202314.6314.8214.5214.7814.78145,200
Dec 20, 202314.8815.1314.4914.5214.52320,800
Dec 19, 202314.8114.9314.6314.8714.87258,200
Dec 18, 202314.8314.8314.5014.6614.66273,500
Dec 15, 202315.0915.0914.6214.7914.79571,300
Dec 14, 202315.3915.4414.6414.9214.92308,400
Dec 13, 202314.7215.1614.6614.9814.98391,900
Dec 12, 202314.4814.7314.3414.6914.69227,800
Dec 11, 202314.0414.5014.0414.4914.49332,100
Dec 08, 202314.0014.2613.9113.9913.99261,400
Dec 07, 202314.1014.1013.8414.0014.00210,400
Dec 06, 202314.0414.1813.8914.0314.03244,200
Dec 05, 202314.0414.1813.6713.9513.95318,800
Dec 04, 202313.8514.0913.6414.0814.08355,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...