NTGR

NETGEAR, Inc. Historical Stock Prices

$31.99
*  
0.38
1.17%
Get NTGR Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NTGR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    NTGR After Hours
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.25  32.50  31.98  31.99 183,310
09/22/2014 32.58 32.83 32.2 32.37 193,990
09/19/2014 33.22 33.34 32.56 32.84 498,445
09/18/2014 32.71 33.32 32.5 33.2 207,526
09/17/2014 32.52 32.76 32.36 32.49 122,768
09/16/2014 32.65 32.68 32.34 32.57 166,746
09/15/2014 32.86 32.9 32.32 32.65 185,337
09/12/2014 33.15 33.37 32.82 32.91 236,805
09/11/2014 32.96 33.34 32.96 33.25 158,135
09/10/2014 32.63 33.12 32.59 33.1 108,845
09/09/2014 32.64 33.12 32.5 32.65 151,431
09/08/2014 32.98 33.22 32.57 32.77 245,824
09/05/2014 32.63 33.14 32.63 33.03 113,758
09/04/2014 33.14 33.44 32.745 32.78 146,819
09/03/2014 33.44 33.5 33.08 33.17 125,765
09/02/2014 33.37 33.4 33.045 33.33 180,130
08/29/2014 32.88 33.35 32.7 33.22 137,248
08/28/2014 32.91 33.28 32.65 32.82 190,170
08/27/2014 33.49 33.535 33.01 33.1 124,257
08/26/2014 33.25 33.49 32.885 33.33 203,658
08/25/2014 33.2 33.41 32.805 33.13 189,841
08/22/2014 33.76 33.87 32.96 32.97 313,758
08/21/2014 33.18 33.81 32.96 33.78 199,774
08/20/2014 33.36 33.36 33.01 33.15 110,766
08/19/2014 33.25 33.53 33.09 33.48 153,242
08/18/2014 33.1 33.22 32.89 33.22 284,677
08/15/2014 33.28 33.28 32.62 32.97 202,647
08/14/2014 33 33.04 32.72 32.99 169,792
08/13/2014 33.13 33.35 32.9 32.96 202,623
08/12/2014 33.54 33.78 32.9 32.96 226,312
08/11/2014 33.4 33.94 33.3801 33.64 231,332
08/08/2014 32.76 33.59 32.76 33.26 256,280
08/07/2014 32.69 33.14 32.6 32.76 174,099
08/06/2014 32.16 32.93 32.16 32.52 203,621
08/05/2014 31.83 32.57 31.82 32.3 187,740
08/04/2014 31.4 32.09 31.286 32.03 199,925
08/01/2014 31.35 31.58 31.11 31.3 270,106
07/31/2014 31.79 32.03 31.31 31.31 297,228
07/30/2014 31.89 32.3 31.65 32.03 193,294
07/29/2014 32 32.1 31.7 31.8 272,071
07/28/2014 31.59 31.97 31.115 31.95 318,744
07/25/2014 30.8 32.118 30.8 31.59 1,216,203
07/24/2014 34.31 34.92 34.1 34.76 371,388
07/23/2014 34.01 34.46 33.88 34.18 233,402
07/22/2014 33.84 34.38 33.81 33.98 154,809
07/21/2014 33.77 33.92 33.48 33.76 119,550
07/18/2014 33.3 33.98 33.19 33.92 191,217
07/17/2014 33.41 33.82 32.95 33.38 247,637
07/16/2014 33.7 33.7 32.77 33.53 171,515
07/15/2014 33.95 34.03 33.18 33.48 182,519
07/14/2014 34.04 34.13 33.66 33.89 156,934
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
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?