NETGEAR, Inc. - Common Stock (NTGR)

19.51
-0.58 (-2.89%)
NASDAQ · Last Trade: Nov 13th, 10:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NETGEAR, Inc. - Common Stock (NTGR)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202620.1320.8019.4419.51331,43819.51
11/12/202619.7120.7519.7120.09321,45020.09
11/11/202620.1620.5519.9520.09288,77820.09
11/10/202619.8220.1119.3619.63365,40419.63
11/09/202619.2220.4819.2220.12413,70420.12
11/06/202619.2619.8418.6318.88596,15718.88
11/05/202621.1121.1118.6919.03806,01419.03
11/04/202621.8522.5621.7122.32561,97722.32
11/03/202622.5522.9321.7821.82372,95421.82
11/02/202622.6922.9322.1822.28271,44022.28
10/30/202622.9223.1222.3122.60330,59422.60
10/29/202623.3723.8623.2723.56180,43723.56
10/28/202623.7723.9223.2423.49257,41723.49
10/27/202622.7723.5722.5323.40382,09923.40
10/26/202622.5022.9422.3022.60238,43122.60
10/23/202622.2322.6822.2322.46256,65122.46
10/22/202622.3722.4621.6622.31270,86222.31
10/21/202623.2823.3122.5522.76362,89322.76
10/20/202622.6223.2322.2822.94247,48422.94
10/19/202622.3823.0122.2422.76239,71622.76
10/16/202622.3122.5721.9722.05261,86922.05
10/15/202621.8722.3521.6622.31279,98022.31
10/14/202622.8822.9822.0722.18286,25422.18
10/13/202622.8723.6922.8623.27282,05523.27
10/12/202623.6123.6122.8223.08254,65423.08
10/09/202623.3523.6322.8023.60253,45023.60
10/08/202623.0223.4222.8623.20363,83423.20
10/07/202622.7823.1622.6623.10312,34923.10
10/06/202623.1723.5622.9423.04354,81323.04
10/05/202623.2423.5622.8022.94271,49622.94
10/02/202623.3223.7823.2523.56274,00123.56
10/01/202622.2722.9822.1522.90285,17922.90
9/30/202622.1822.4821.9422.21293,21322.21
9/29/202622.0522.5921.9222.04215,11222.04
9/28/202621.9622.1621.5821.98392,30221.98
9/25/202622.2322.5921.9922.07274,03822.07
9/24/202621.8522.1721.5222.12282,28422.12
9/23/202622.3022.4521.9922.24205,70822.24
9/22/202622.2222.4622.0022.38211,26122.38
9/21/202621.9722.4221.5222.22302,10822.22
9/18/202623.0023.0821.1221.71635,43321.71
9/17/202623.0023.3522.7322.90603,13822.90
9/16/202622.0022.7922.0022.72589,41222.72
9/15/202621.4521.9821.4521.86306,22421.86
9/14/202621.6121.7821.3521.43299,67821.43
9/11/202621.2022.2421.1722.23328,47322.23
9/10/202620.7521.2620.7520.98264,57520.98
9/09/202620.9621.3720.5920.84345,63120.84
9/08/202621.4721.4920.8521.13279,45821.13
9/04/202621.1021.4720.9821.31260,08421.31
9/03/202621.1821.4520.8121.09323,51521.09
9/02/202620.8721.1720.6220.95268,83520.95
9/01/202620.9321.1420.4520.87292,07220.87
8/31/202621.1921.5220.9221.16489,00721.16
8/28/202621.9822.0421.0421.09362,82621.09
8/27/202621.9122.2121.6221.98268,25221.98
8/26/202621.2821.7521.0521.66258,61721.66
8/25/202621.0721.4520.8821.39259,52721.39
8/24/202620.9021.0620.2220.72293,85920.72
8/21/202621.1121.4920.8321.02278,24221.02
8/20/202621.6321.8020.7821.10261,62921.10
8/19/202622.3622.3621.5121.60347,87321.60
8/18/202622.2122.6521.8422.12352,31622.12
8/17/202624.2024.2022.3822.61395,91022.61
8/14/202624.0624.3823.7624.15278,90924.15