NTGR

Historical Stock Prices

$33.77
*  
0.22
0.65%
Get NTGR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading NTGR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 33.9 34 33.64 33.77 158,187
07/10/2014 33.93 34.2 33.73 33.99 169,435
07/09/2014 34.62 34.8 34.41 34.54 139,264
07/08/2014 34.55 34.73 34.06 34.53 173,746
07/07/2014 35.04 35.05 34.65 34.73 177,485
07/03/2014 34.86 35.325 34.58 35.27 121,938
07/02/2014 35.15 35.28 34.73 34.77 140,942
07/01/2014 34.91 35.4 34.53 35.12 257,737
06/30/2014 34.8 34.964 34.52 34.77 147,469
06/27/2014 34.18 34.98 34.18 34.88 297,320
06/26/2014 34.15 34.47 33.81 34.45 125,616
06/25/2014 33.66 34.19 33.48 34.15 153,051
06/24/2014 33.84 34.43 33.72 33.77 173,398
06/23/2014 33.76 33.99 33.6 33.9 119,202
06/20/2014 33.54 33.75 33.3 33.73 509,828
06/19/2014 33.83 33.92 33.46 33.54 98,511
06/18/2014 33.9 33.91 33.51 33.76 124,665
06/17/2014 33.67 33.98 33.45 33.77 148,469
06/16/2014 34.01 34.24 33.57 33.76 142,265
06/13/2014 34.05 34.34 33.68 34.08 132,306
06/12/2014 33.94 34.12 33.61 33.99 104,307
06/11/2014 34.07 34.4 33.62 33.99 169,861
06/10/2014 34.14 34.37 33.78 34.36 231,847
06/09/2014 33.71 34.385 33.71 34.2 129,789
06/06/2014 33.97 34.01 33.59 33.78 179,846
06/05/2014 32.58 33.77 32.4 33.74 395,780
06/04/2014 32.44 32.74 32.27 32.38 170,941
06/03/2014 32.54 32.85 32.37 32.52 193,011
06/02/2014 32.95 32.95 32.41 32.73 152,241
05/30/2014 33.15 33.2 32.85 32.875 269,109
05/29/2014 33.43 33.5 33.19 33.31 143,568
05/28/2014 33.27 33.48 32.8601 33.31 199,952
05/27/2014 33.5 33.59 33.18 33.235 421,960
05/23/2014 33.11 33.52 32.83 33.5 230,119
05/22/2014 32.79 33.27 32.72 33.04 159,471
05/21/2014 32.99 33.08 32.54 32.78 317,193
05/20/2014 33.56 33.56 32.7 32.94 382,656
05/19/2014 32.95 33.68 32.95 33.555 161,372
05/16/2014 32.83 33.04 32.46 33.04 263,033
05/15/2014 32.28 33 31.76 32.91 383,525
05/14/2014 33.01 33.01 32.32 32.32 325,785
05/13/2014 33.15 33.46 32.86 33.14 303,554
05/12/2014 32.37 33.39 32.37 33.1 249,617
05/09/2014 31.24 32.315 31.2 32.29 241,138
05/08/2014 31.52 32.38 31.34 31.39 608,798
05/07/2014 31.78 31.98 31.26 31.55 398,632
05/06/2014 31.82 32.33 31.63 31.84 313,018
05/05/2014 31.93 32.38 31.63 32.1 242,967
05/02/2014 32.35 32.6925 32.05 32.14 270,623
05/01/2014 32.2 32.7 31.84 32.3 369,552
04/30/2014 32.14 32.4999 31.79 32.3 361,010
04/29/2014 32.26 32.56 31.87 32.16 323,679
04/28/2014 32.25 32.8099 31.3 32.02 542,044
04/25/2014 35.75 35.75 31.97 32.27 1,009,307
04/24/2014 34.62 34.664 33.52 34.42 380,665
04/23/2014 33.5 34.39 33.3 34.27 402,030
04/22/2014 33.77 33.81 33.38 33.65 429,780
04/21/2014 33.56 34.005 33.24 33.77 146,430
04/17/2014 33.45 33.902 33.29 33.61 313,924
04/16/2014 34.38 34.38 33.18 33.55 442,376
04/15/2014 33.64 34.21 33.02 34.09 352,001
04/14/2014 33.38 33.74 32.7402 33.51 163,335
04/11/2014 32.79 33.31 32.56 32.99 400,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?