NTGR

Historical Stock Prices

$32.24
*  
0.22
0.69%
Get NTGR Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 31.94 32.25 31.6 32.24 317,161
03/26/2015 31.98 32.28 31.67 32.02 203,816
03/25/2015 32.65 32.65 32.01 32.01 194,530
03/24/2015 32.5 32.88 32.23 32.62 183,558
03/23/2015 32.87 32.98 32.52 32.56 255,236
03/20/2015 33.08 33.21 32.73 33.01 447,192
03/19/2015 32.89 33.06 32.67 32.85 241,467
03/18/2015 32.89 33.06 32.51 32.95 491,096
03/17/2015 32.83 33.3 32.7 32.94 295,090
03/16/2015 32.9 33.075 32.55 32.96 177,308
03/13/2015 32.84 32.84 32.31 32.69 220,122
03/12/2015 32.36 33 32.18 32.86 317,297
03/11/2015 32.88 33.16 32.68 33.02 219,741
03/10/2015 32.76 33.18 32.61 33.04 370,496
03/09/2015 32.29 33.03 32.29 32.92 428,817
03/06/2015 31.78 32 31.44 31.51 146,920
03/05/2015 32.32 32.39 31.83 32.03 266,893
03/04/2015 31.9 32.34 31.85 32.3 268,067
03/03/2015 32.08 32.25 31.98 32.08 323,032
03/02/2015 32.19 32.67 32.1 32.24 291,275
02/27/2015 32.1 32.39 31.99 32.24 454,184
02/26/2015 32 32.5 32 32.25 268,787
02/25/2015 32.26 32.39 31.86 32.07 361,966
02/24/2015 32.2 32.52 32.1 32.42 155,043
02/23/2015 32.22 32.38 31.9 32.27 203,373
02/20/2015 32.01 32.31 31.91 32.22 223,596
02/19/2015 31.81 32.24 31.65 32.13 207,810
02/18/2015 31.55 32.01 31.55 31.97 247,841
02/17/2015 31.52 32.03 31.52 31.69 267,832
02/13/2015 31.57 31.88 31.25 31.63 233,353
02/12/2015 31.1 31.4 31.0301 31.4 247,768
02/11/2015 30.67 31.21 30.54 30.87 309,403
02/10/2015 30.29 30.82 29.81 30.64 305,600
02/09/2015 30.56 31.18 30.11 30.18 411,211
02/06/2015 33.65 33.65 30.66 30.67 1,161,291
02/05/2015 34.18 34.84 33.96 34.69 295,135
02/04/2015 34.14 34.35 33.89 33.92 272,124
02/03/2015 33.71 34.2 33.46 34.1 242,693
02/02/2015 33.96 33.96 33.08 33.47 335,149
01/30/2015 34.14 34.43 33.65 33.77 246,803
01/29/2015 34.09 34.28 33.63 34.28 214,337
01/28/2015 34.44 34.62 33.7 33.99 169,055
01/27/2015 34.19 34.325 33.65 34.02 126,447
01/26/2015 34.45 34.69 33.94 34.49 177,157
01/23/2015 34.44 34.62 34.24 34.45 236,422
01/22/2015 34.24 34.4 33.605 34.34 211,016
01/21/2015 34.24 34.65 33.85 34.09 115,848
01/20/2015 34.93 35.4999 34.15 34.25 209,533
01/16/2015 34.5 35 34.15 34.82 162,766
01/15/2015 35.52 35.52 34.48 34.58 200,740
01/14/2015 35.22 35.77 35.02 35.38 120,047
01/13/2015 35.6 36.335 35.06 35.52 162,683
01/12/2015 35.11 35.37 34.62 35.21 134,892
01/09/2015 35.31 35.4 35.035 35.13 142,602
01/08/2015 34.84 35.67 34.84 35.34 128,074
01/07/2015 34.67 34.94 34.07 34.49 133,948
01/06/2015 35.08 35.29 34.32 34.42 171,433
01/05/2015 35.23 35.63 34.9 35.07 147,485
01/02/2015 35.54 35.85 34.89 35.56 110,952
12/31/2014 36.4 36.49 35.57 35.58 142,571
12/30/2014 36.12 36.45 36.03 36.27 118,759
12/29/2014 36.09 36.53 35.69 36.19 104,993
12/26/2014 36.15 36.39 36.03 36.12 89,368
12/24/2014 35.74 36.31 35.51 36 51,445
12/23/2014 35.94 36.31 35.64 35.85 159,588
12/22/2014 35.33 35.82 35.13 35.74 177,862
12/19/2014 35.34 35.37 34.95 35.31 914,072
12/18/2014 35.35 35.78 34.79 35.38 217,429
12/17/2014 34.19 34.86 33.7 34.85 302,365
12/16/2014 33.75 34.82 33.73 34.19 211,227
12/15/2014 34.44 34.66 33.885 33.9 231,796
12/12/2014 34.72 34.79 34.13 34.17 374,454
12/11/2014 35.82 36.15 35.01 35.11 207,284
12/10/2014 36.33 36.69 35.34 35.52 207,725
12/09/2014 34.99 36.51 34.955 36.5 170,607
12/08/2014 36.23 36.4 35.36 35.44 148,438
12/05/2014 35.3 36.7 35.3 36.27 278,969
12/04/2014 35.51 35.62 35.24 35.32 146,377
12/03/2014 35.41 35.82 34.99 35.5 162,589
12/02/2014 34.96 35.36 34.305 35.26 98,371
12/01/2014 34.67 35.35 34.34 34.92 221,016
11/28/2014 34.77 35.54 34.66 34.72 130,093
11/26/2014 34.82 34.89 34.54 34.83 128,967
11/25/2014 34.87 35.36 34.59 34.87 227,079
11/24/2014 34.38 34.89 34.298 34.76 140,727
11/21/2014 34.83 34.83 34.21 34.39 129,121
11/20/2014 33.77 34.52 33.71 34.47 130,720
11/19/2014 34.2 34.38 33.67 33.97 110,214
11/18/2014 34.14 34.63 34.1 34.14 100,389
11/17/2014 34.43 34.43 33.96 34.13 98,292
11/14/2014 34.35 34.73 34.14 34.59 103,025
11/13/2014 34.43 34.72 34.22 34.29 161,053
11/12/2014 34.29 34.58 34.22 34.52 131,487
11/11/2014 34.49 34.49 34.02 34.43 129,177
11/10/2014 34.35 34.47 33.95 34.46 139,607
11/07/2014 34.27 34.5 33.9 34.49 139,898
11/06/2014 34.34 34.4899 34.03 34.32 169,955
11/05/2014 34.76 34.83 34.04 34.26 165,797
11/04/2014 33.98 34.69 33.97 34.66 161,463
11/03/2014 34.16 34.54 34.03 34.1 171,335
10/31/2014 34.24 34.24 33.61 34.04 296,949
10/30/2014 33.43 33.75 33.03 33.54 262,751
10/29/2014 33.84 34.0491 33.4 33.5 179,826
10/28/2014 33.04 33.97 32.97 33.88 284,446
10/27/2014 32.81 33.015 31.05 32.96 291,660
10/24/2014 32.45 33.27 31.5 32.87 525,016
10/23/2014 32 32.295 31.92 31.98 505,505
10/22/2014 32.33 32.4 31.4925 31.52 230,141
10/21/2014 31.76 32.18 31.68 32.12 295,793
10/20/2014 31.24 31.54 30.97 31.5 276,186
10/17/2014 31.96 31.97 31.27 31.45 265,402
10/16/2014 31.22 31.9 30.78 31.535 289,212
10/15/2014 30.06 31.7 30.06 31.68 627,812
10/14/2014 30.87 31.22 30.38 30.55 380,567
10/13/2014 30.03 31.53 29.7 30.55 341,189
10/10/2014 30.27 30.69 29.97 29.97 283,432
10/09/2014 31.2 31.2 30.29 30.5 216,655
10/08/2014 30.09 31.17 29.74 31.13 376,583
10/07/2014 30.76 31.06 30.13 30.21 314,341
10/06/2014 31.43 31.43 30.59 30.99 258,533
10/03/2014 32.15 32.15 31.22 31.44 221,530
10/02/2014 31.29 32.18 31.29 31.86 239,976
10/01/2014 31.16 31.62 30.88 31.28 263,612
09/30/2014 32.08 32.32 31.25 31.25 220,771
09/29/2014 31.23 32.149 31.23 32.04 212,986
09/26/2014 31.57 31.71 31.3 31.65 141,488
09/25/2014 32.28 32.28 31.37 31.53 155,708
09/24/2014 32.06 32.41 31.85 32.33 112,802
09/23/2014 32.25 32.5 31.98 31.99 183,382
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
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
04/10/2014 34.06 34.06 32.91 33.15 339,239
04/09/2014 33.64 34.13 33.372 34.04 207,733
04/08/2014 32.85 33.74 32.65 33.45 316,610
04/07/2014 32.89 33.49 32.485 32.81 387,461
04/04/2014 33.88 34.0899 32.35 32.99 379,952
04/03/2014 34 34.01 33.48 33.77 369,770
04/02/2014 33.85 34.11 33.58 33.96 322,323
04/01/2014 33.94 34.01 33.6901 33.85 383,187
03/31/2014 33.59 33.96 33.051 33.73 501,263
03/28/2014 33.31 34.07 33.1011 33.4 224,644
03/27/2014 33.79 34.11 33.21 33.33 357,751
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?