Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

NETGEAR, Inc. (NTGR)

Compare
24.72
-0.11
(-0.44%)
At close: March 28 at 4:00:00 PM EDT
24.84
+0.12
+(0.49%)
Pre-Market: 4:38:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202524.7124.8324.2924.7224.72248,100
Mar 27, 202524.4325.1324.3624.8324.83230,300
Mar 26, 202524.8525.0024.4324.6224.62171,200
Mar 25, 202524.5924.9224.2624.8024.80229,500
Mar 24, 202524.1224.8324.1224.6924.69221,300
Mar 21, 202523.8524.1723.5223.6323.63436,600
Mar 20, 202524.4424.8724.1824.1924.19244,100
Mar 19, 202523.8024.8723.5724.7924.79358,000
Mar 18, 202523.6324.3223.2623.8623.86276,300
Mar 17, 202523.9424.8123.5323.7023.70299,300
Mar 14, 202523.9224.3323.6923.9023.90327,400
Mar 13, 202524.1524.2722.8523.6423.64369,500
Mar 12, 202524.0024.7823.5524.4024.40622,300
Mar 11, 202522.1123.6022.0123.4123.41556,900
Mar 10, 202522.8423.2221.6922.1122.11432,800
Mar 7, 202523.6524.1822.9023.3023.30477,600
Mar 6, 202524.3824.5923.7323.8023.80321,500
Mar 5, 202524.7125.0124.3624.8024.80386,300
Mar 4, 202524.4925.3024.1424.7724.77457,300
Mar 3, 202526.3926.5824.8024.8724.87411,700
Feb 28, 202525.7826.4025.5126.3026.30259,600
Feb 27, 202526.3226.5725.4725.9225.92275,100
Feb 26, 202525.6026.5225.4826.2726.27238,700
Feb 25, 202525.7626.3125.3225.4525.45296,500
Feb 24, 202526.2526.4925.7125.7225.72305,700
Feb 21, 202527.2327.2726.0126.2026.20311,300
Feb 20, 202527.1827.1826.3427.0327.03274,900
Feb 19, 202526.8127.5626.1427.2327.23369,900
Feb 18, 202528.3328.9526.5726.9726.97546,400
Feb 14, 202529.3629.4628.4428.4628.46319,500
Feb 13, 202529.6530.2928.6529.4229.42551,300
Feb 12, 202530.4131.0029.4129.4229.42559,400
Feb 11, 202530.2230.9429.5830.9130.91526,900
Feb 10, 202529.5330.4629.0830.3530.35675,100
Feb 7, 202528.6330.0428.6129.3929.39628,600
Feb 6, 202526.0028.5625.3228.5328.53896,100
Feb 5, 202528.4728.4727.5528.1528.15634,100
Feb 4, 202527.3328.3026.9628.2528.25531,600
Feb 3, 202527.0127.5526.7227.5027.50377,300
Jan 31, 202527.8028.3227.1527.6527.65660,000
Jan 30, 202526.9328.0826.9327.7627.76267,200
Jan 29, 202526.0226.7525.9726.6526.65335,600
Jan 28, 202525.9426.5225.8226.4926.49301,200
Jan 27, 202527.3427.3425.4725.8225.82497,000
Jan 24, 202528.5028.8127.8027.8527.85268,200
Jan 23, 202528.0628.6727.9028.6528.65276,800
Jan 22, 202527.7328.4327.6528.2128.21296,800
Jan 21, 202527.4327.7427.0727.5927.59359,000
Jan 17, 202526.8527.3226.7327.1727.17211,000
Jan 16, 202526.8127.0326.4326.6426.64225,800
Jan 15, 202526.9827.2526.3626.8026.80210,800
Jan 14, 202526.0726.9226.0726.2826.28200,700
Jan 13, 202525.9226.1225.5525.9425.94249,800
Jan 10, 202526.5226.6925.9526.2826.28249,200
Jan 8, 202527.0327.1926.3526.9526.95301,200
Jan 7, 202527.4727.5226.7227.3327.33253,100
Jan 6, 202527.5227.8527.0327.4527.45301,500
Jan 3, 202527.2527.6627.0427.5227.52189,300
Jan 2, 202527.9527.9526.7627.1527.15318,500
Dec 31, 202427.8328.1027.2427.8727.87272,300
Dec 30, 202427.8528.1327.0927.6927.69338,400
Dec 27, 202429.0029.0227.6728.1428.14312,000
Dec 26, 202428.2929.0828.2329.0329.03280,200
Dec 24, 202427.1628.4526.9528.3928.39250,700
Dec 23, 202428.0028.1426.9527.1927.19456,600
Dec 20, 202426.2329.4426.0428.0028.001,114,700
Dec 19, 202427.8328.4526.5626.7126.71573,500
Dec 18, 202430.2431.5526.7626.9126.91950,400
Dec 17, 202426.0026.0725.3325.6825.68372,100
Dec 16, 202425.3825.9425.3325.8025.80204,900
Dec 13, 202425.3425.6125.0625.4125.41180,100
Dec 12, 202425.4225.8025.3025.3825.38277,500
Dec 11, 202425.2425.4424.6725.2325.23230,000
Dec 10, 202424.0225.3324.0225.0825.08386,200
Dec 9, 202424.5424.7824.0924.1724.17293,800
Dec 6, 202425.4725.8024.6524.7124.71189,400
Dec 5, 202425.1925.8125.1325.3625.36244,400
Dec 4, 202425.5425.8024.9025.3225.32480,100
Dec 3, 202424.5225.6424.4525.5125.51319,000
Dec 2, 202424.5924.8623.9624.5724.57401,700
Nov 29, 202424.2524.6623.8924.6024.60185,200
Nov 27, 202425.2025.3923.8924.0424.04346,000
Nov 26, 202424.3025.2024.3025.0725.07414,100
Nov 25, 202424.4825.0224.2324.3124.31449,600
Nov 22, 202424.0024.4323.9724.3024.30344,000
Nov 21, 202424.1524.3023.8823.9123.91241,600
Nov 20, 202424.2324.3423.6624.1024.10215,600
Nov 19, 202424.4024.4323.9124.1724.17405,400
Nov 18, 202424.0424.9223.8324.4624.46414,600
Nov 15, 202424.3624.5223.8824.1524.15500,100
Nov 14, 202424.2624.5623.6924.1524.15366,800
Nov 13, 202424.3924.4523.7123.7823.78396,100
Nov 12, 202424.4924.6423.8924.2024.20332,200
Nov 11, 202424.4525.0624.4524.6724.67423,300
Nov 8, 202423.5624.5123.4324.3124.31646,300
Nov 7, 202423.4924.0623.3523.4323.43469,900
Nov 6, 202424.0024.4023.1923.4923.49453,200
Nov 5, 202423.0423.4022.9423.0923.09369,700
Nov 4, 202422.7623.5722.7623.1723.17545,100
Nov 1, 202421.5923.1021.4822.7822.78589,100
Oct 31, 202420.2121.9820.0521.9221.92468,300
Oct 30, 202420.2820.7220.0820.6820.68281,900
Oct 29, 202420.3220.5720.1820.4420.44189,400
Oct 28, 202420.4320.5820.2320.4220.42154,300
Oct 25, 202420.2420.6220.1720.2220.22160,200
Oct 24, 202420.4020.5219.9720.1620.16180,900
Oct 23, 202420.8220.9020.1220.3320.33194,800
Oct 22, 202421.1621.2220.8220.9720.97147,400
Oct 21, 202421.4921.6921.0921.1921.19185,500
Oct 18, 202421.8122.0621.4621.5221.52200,000
Oct 17, 202421.5122.2421.2021.8421.84343,000
Oct 16, 202421.3521.6921.0221.6521.65236,900
Oct 15, 202420.7221.3620.6321.0821.08221,400
Oct 14, 202420.8520.9420.4920.6920.69138,900
Oct 11, 202419.9020.9819.9020.8520.85225,100
Oct 10, 202420.3720.5819.7619.8719.87349,800
Oct 9, 202420.5921.2520.3520.6520.65267,500
Oct 8, 202419.4020.6819.1720.6520.65454,100
Oct 7, 202419.2119.5219.0119.2719.27152,000
Oct 4, 202419.2519.3818.9819.3019.30142,800
Oct 3, 202419.6319.6318.8819.0619.06255,500
Oct 2, 202419.9420.2319.6319.8019.80235,400
Oct 1, 202419.9920.1819.7119.8819.88306,000
Sep 30, 202419.8120.3219.8120.0620.06301,100
Sep 27, 202420.1420.1419.6119.8619.86317,200
Sep 26, 202420.4520.4519.7419.9119.91311,100
Sep 25, 202420.8221.0020.0620.1720.17329,300
Sep 24, 202420.1420.7919.8720.7720.77402,700
Sep 23, 202420.4120.4819.8720.0720.07307,700
Sep 20, 202420.5220.7220.2420.2720.27661,100
Sep 19, 202421.2821.2820.5920.7020.70258,300
Sep 18, 202420.9421.3120.4720.5420.54374,000
Sep 17, 202421.4921.4920.4720.9120.91435,400
Sep 16, 202422.1322.1321.0121.3621.36382,800
Sep 13, 202421.5522.6221.0321.9421.941,092,000
Sep 12, 202419.6721.9419.6420.8420.843,260,900
Sep 11, 202415.8715.9715.4015.9315.93324,600
Sep 10, 202415.9816.0015.6815.9615.96134,800
Sep 9, 202415.8016.0915.6615.9115.91164,900
Sep 6, 202416.1116.3015.5315.7615.76221,100
Sep 5, 202416.7316.7915.9816.0716.07213,700
Sep 4, 202416.3817.1716.2016.7216.72253,000
Sep 3, 202416.6217.0916.1616.3216.32321,200
Aug 30, 202416.2016.2815.9616.2316.23209,700
Aug 29, 202416.3416.4916.1116.2416.24155,700
Aug 28, 202415.9316.4615.7716.2116.21160,800
Aug 27, 202416.6616.6615.9515.9615.96185,600
Aug 26, 202415.8816.6215.7816.5916.59343,000
Aug 23, 202415.6715.9715.3515.7815.78138,700
Aug 22, 202416.0216.0215.5115.5515.55107,400
Aug 21, 202415.9816.2215.7716.0516.05193,300
Aug 20, 202415.5016.0015.3615.9215.92152,800
Aug 19, 202415.0515.5815.0515.5515.55201,900
Aug 16, 202415.1515.4415.1515.1615.16208,700
Aug 15, 202415.4115.7215.3815.4915.49149,300
Aug 14, 202415.5015.6015.0615.1715.17133,300
Aug 13, 202415.0015.5314.8715.4715.47172,300
Aug 12, 202415.3015.4214.8614.9914.99204,200
Aug 9, 202415.3315.3614.9815.1915.19157,700
Aug 8, 202415.2215.4515.0315.3615.36152,200
Aug 7, 202414.8515.2514.8515.0315.03226,600
Aug 6, 202414.6414.8114.4214.6214.62305,700
Aug 5, 202414.2614.8413.9614.5914.59305,700
Aug 2, 202415.8215.8215.2115.2515.25292,200
Aug 1, 202416.8518.6615.9916.4316.43601,000
Jul 31, 202416.2016.3015.7115.8815.88358,200
Jul 30, 202415.9216.1415.8916.0316.03134,400
Jul 29, 202415.9116.0015.4815.9215.92128,500
Jul 26, 202415.7916.0215.6416.0016.00144,000
Jul 25, 202415.3115.7115.2315.6015.60172,500
Jul 24, 202415.4415.6315.2015.2315.23130,000
Jul 23, 202415.2915.6215.2315.5315.53124,800
Jul 22, 202415.1815.3814.8715.3615.36115,000
Jul 19, 202415.3015.3015.0015.1615.16110,300
Jul 18, 202415.7116.3315.2415.2715.27207,700
Jul 17, 202415.4215.8715.3315.8115.81267,600
Jul 16, 202415.2415.6415.1815.6215.62187,100
Jul 15, 202415.1215.2614.9615.1315.13137,700
Jul 12, 202414.9315.1814.9015.0015.00130,600
Jul 11, 202414.7714.9914.6614.8514.85167,400
Jul 10, 202414.5214.5514.3014.5414.54149,800
Jul 9, 202414.5014.5114.2814.4014.40157,400
Jul 8, 202414.6314.8514.4414.5314.53161,700
Jul 5, 202414.6814.6814.2014.5814.58226,900
Jul 3, 202414.7414.8414.6114.7414.7489,700
Jul 2, 202414.8615.0014.5514.7114.71144,500
Jul 1, 202415.3315.3314.7314.8714.87155,300
Jun 28, 202414.8615.3314.7815.3015.30285,900
Jun 27, 202414.9215.0114.6314.7314.73182,100
Jun 26, 202414.8614.9714.6614.8514.85166,300
Jun 25, 202414.4015.0014.3314.9814.98173,300
Jun 24, 202414.3614.7214.2814.4214.42188,400
Jun 21, 202414.5114.6214.2314.3614.36696,600
Jun 20, 202414.6114.6514.4214.4614.46161,100
Jun 18, 202414.6314.8114.4314.7314.73190,900
Jun 17, 202414.5014.6614.3814.6414.64196,100
Jun 14, 202414.7114.8114.4014.5514.55160,500
Jun 13, 202415.3915.3914.9014.9114.91154,100
Jun 12, 202415.1015.5614.8515.3515.35230,100
Jun 11, 202414.2414.8914.0614.8414.84233,400
Jun 10, 202414.0414.2613.7914.2414.24244,200
Jun 7, 202414.2714.3013.9014.0914.09200,100
Jun 6, 202413.6414.5913.5714.3414.34308,000
Jun 5, 202413.4413.7513.3313.7313.73239,900
Jun 4, 202413.5713.6813.2213.4313.43198,800
Jun 3, 202413.9813.9813.5513.7113.71247,500
May 31, 202413.7113.8613.4413.8113.81398,600
May 30, 202413.7413.9113.6013.6813.68213,800
May 29, 202413.5213.8813.3213.7313.73297,600
May 28, 202413.4013.6213.3413.6113.61283,900
May 24, 202412.9513.9412.9513.3813.38429,000
May 23, 202412.9213.0112.6612.9312.93245,300
May 22, 202412.4912.9412.4512.9212.92265,600
May 21, 202412.5312.6612.3912.4912.49221,100
May 20, 202412.8612.9212.5812.5912.59186,400
May 17, 202413.1613.1912.7212.9012.90284,800
May 16, 202413.1113.4113.0013.0613.06311,500
May 15, 202412.3413.4412.3313.0813.08423,200
May 14, 202412.2012.3412.1712.3112.31254,800
May 13, 202412.0812.4412.0812.0812.08311,500
May 10, 202412.0212.2011.7712.0412.04285,000
May 9, 202411.6012.0711.5712.0012.00295,800
May 8, 202411.5811.6911.4311.5811.58337,500
May 7, 202412.1312.2111.4511.4911.49394,900
May 6, 202411.6512.3811.6512.0612.06386,800
May 3, 202412.1212.1211.5211.6311.63581,300
May 2, 202412.7913.0010.4811.7811.781,476,500
May 1, 202414.7415.1314.7414.9414.94245,800
Apr 30, 202414.7014.9614.5714.7814.78297,400
Apr 29, 202414.8815.0414.7714.8614.86142,800
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 9, 202415.0015.5915.0015.5415.54118,400
Apr 8, 202415.1015.1714.9614.9614.9675,300
Apr 5, 202415.2315.2314.7015.0215.02169,700
Apr 4, 202415.5815.7515.2715.3115.31153,000
Apr 3, 202415.1515.4615.0915.4015.40125,000
Apr 2, 202415.5315.6315.1715.3115.31142,600
Apr 1, 202415.9315.9315.5015.7015.70103,800

Related Tickers

HPE-PC Hewlett Packard Enterprise Co
48.73
-0.67%
 
EXTR Extreme Networks, Inc.
13.90
-5.31%
 
HLIT Harmonic Inc.
9.71
-0.61%
 
FKWL Franklin Wireless Corp.
5.60
-0.36%
 
FEIM Frequency Electronics, Inc.
15.53
-1.40%
 
KVHI KVH Industries, Inc.
5.48
+1.67%
 
CMBM Cambium Networks Corporation
0.7000
-8.85%
 
DGII Digi International Inc.
28.49
-2.33%
 
AVNW Aviat Networks, Inc.
18.88
-2.63%
 
SATS EchoStar Corporation
24.99
-4.47%