UK markets closed

NETGEAR, Inc. (NTGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.11-0.17 (-1.19%)
As of 11:59AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202414.1914.2114.0814.1114.1121,532
15 Apr 202414.7914.7914.1914.2814.28183,900
12 Apr 202414.8414.8814.5614.6814.68186,600
11 Apr 202414.7714.9814.6514.9114.91153,200
10 Apr 202415.1315.1514.5514.6914.69201,100
09 Apr 202415.0015.5915.0015.5415.54118,400
08 Apr 202415.1015.1714.9614.9614.9675,300
05 Apr 202415.2315.2314.7015.0215.02169,700
04 Apr 202415.5815.7515.2715.3115.31153,000
03 Apr 202415.1515.4615.0915.4015.40125,000
02 Apr 202415.5315.6315.1715.3115.31142,600
01 Apr 202415.9315.9315.5015.7015.70103,800
28 Mar 202415.8115.8915.5915.7715.77198,100
27 Mar 202415.8515.8915.7315.8315.83122,300
26 Mar 202415.7115.9315.7115.7315.73152,300
25 Mar 202415.5015.6815.4515.6715.67104,800
22 Mar 202415.5015.5815.3815.4415.44140,300
21 Mar 202415.4115.7915.3915.5015.50275,300
20 Mar 202414.7215.3614.7215.3015.30163,300
19 Mar 202414.5714.8314.4714.8214.82172,200
18 Mar 202414.5514.7914.3614.7014.70233,200
15 Mar 202414.4914.6914.4214.5914.59428,300
14 Mar 202414.6914.7514.4114.5714.57211,600
13 Mar 202414.6114.9014.6114.7814.78128,600
12 Mar 202414.4314.7714.3014.6814.68152,800
11 Mar 202414.4914.5514.2914.3914.3987,400
08 Mar 202414.7514.8514.5614.5814.5895,900
07 Mar 202414.9615.0114.5414.5814.58241,600
06 Mar 202414.5515.0214.4614.8514.85177,000
05 Mar 202414.8614.9014.5314.5414.54118,400
04 Mar 202415.1215.1614.8314.9414.94231,900
01 Mar 202415.1415.2114.9515.1215.12214,700
29 Feb 202415.1115.1614.9414.9914.99350,500
28 Feb 202414.7915.0214.7214.8514.85289,100
27 Feb 202415.0315.1614.8814.9014.90198,500
26 Feb 202414.7015.0814.7014.9814.98233,700
23 Feb 202414.6515.0214.6314.8414.84280,900
22 Feb 202414.5314.7814.4714.6614.66305,800
21 Feb 202414.9014.9114.5814.6314.63380,600
20 Feb 202414.4415.0514.4214.8814.88263,100
16 Feb 202414.8215.0614.5314.6414.64342,600
15 Feb 202414.2515.2014.2515.1915.19308,000
14 Feb 202413.6414.5413.5314.2514.25295,700
13 Feb 202413.6613.8813.4613.4813.48296,700
12 Feb 202412.8014.1312.8014.0314.03445,300
09 Feb 202413.1513.1712.6312.8612.86407,700
08 Feb 202413.8914.0012.0013.2013.20636,900
07 Feb 202414.3814.4314.1614.3214.32230,000
06 Feb 202414.1914.3214.1314.3114.31333,400
05 Feb 202414.4814.4814.1314.2314.23261,900
02 Feb 202414.2814.6314.0714.5514.55268,200
01 Feb 202413.9814.5313.9814.4114.41355,400
31 Jan 202414.5514.5714.1514.2014.20310,500
30 Jan 202414.7614.7614.4914.6314.63344,900
29 Jan 202414.8214.8614.6714.8314.83165,900
26 Jan 202414.8814.9514.6914.8014.80204,500
25 Jan 202414.6014.7714.5814.7414.74136,500
24 Jan 202414.6414.6414.2814.4314.43150,900
23 Jan 202414.6714.6714.4514.5014.50143,200
22 Jan 202414.1614.3614.0214.3414.34147,900
19 Jan 202414.0714.1313.7714.0614.06146,400
18 Jan 202413.8614.0013.7613.9913.99173,200
17 Jan 202413.7413.8613.6013.8213.82192,500
16 Jan 202413.9013.9013.6913.8713.87364,900
12 Jan 202414.1814.3713.9513.9813.98120,100
11 Jan 202414.1214.1713.7613.9813.98192,300
10 Jan 202414.2214.3914.0114.1214.12128,300
09 Jan 202414.1214.4114.0514.2314.23143,600
08 Jan 202414.0914.3514.0414.2214.22135,800
05 Jan 202414.1714.2913.9414.0914.09192,000
04 Jan 202414.1114.2913.9714.2314.23197,700
03 Jan 202414.1614.5514.0514.1114.11182,300
02 Jan 202414.5914.7014.2814.2914.29193,500
29 Dec 202314.8714.9414.5614.5814.58123,000
28 Dec 202314.9414.9914.8114.9214.92147,400
27 Dec 202314.9215.0714.8714.9414.94138,100
26 Dec 202314.7715.0414.7514.9514.95138,500
22 Dec 202314.8315.0414.6814.7514.75123,300
21 Dec 202314.6314.8214.5214.7814.78145,200
20 Dec 202314.8815.1314.4914.5214.52320,800
19 Dec 202314.8114.9314.6314.8714.87258,200
18 Dec 202314.8314.8314.5014.6614.66273,500
15 Dec 202315.0915.0914.6214.7914.79571,300
14 Dec 202315.3915.4414.6414.9214.92308,400
13 Dec 202314.7215.1614.6614.9814.98391,900
12 Dec 202314.4814.7314.3414.6914.69227,800
11 Dec 202314.0414.5014.0414.4914.49332,100
08 Dec 202314.0014.2613.9113.9913.99261,400
07 Dec 202314.1014.1013.8414.0014.00210,400
06 Dec 202314.0414.1813.8914.0314.03244,200
05 Dec 202314.0414.1813.6713.9513.95318,800
04 Dec 202313.8514.0913.6414.0814.08355,400
01 Dec 202313.6013.8913.3513.8713.87503,600
30 Nov 202313.2213.6913.1313.6413.64575,500
29 Nov 202313.1713.2312.8913.1013.10299,400
28 Nov 202312.9613.0112.8112.9712.97237,100
27 Nov 202312.9312.9712.7212.9112.91220,700
24 Nov 202312.8813.0712.8613.0113.0190,000
22 Nov 202312.7512.9012.6812.8712.87141,800
21 Nov 202312.7912.7912.5312.6512.65183,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...