Quantcast
NTGR

NETGEAR, Inc. Common Stock Historical Stock Prices

$35.08
*  
0.20
0.57%
Get NTGR Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading NTGR now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    NTGR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 34.81 35.27 34.60 35.08 225,218
03/21/2019 34.81 35.27 34.6 35.08 225,216
03/20/2019 35.28 35.58 34.86 34.88 266,707
03/19/2019 36.22 36.22 34.96 35.1 250,642
03/18/2019 36.44 36.67 35.69 36.15 361,019
03/15/2019 35.46 36.32 35.46 36.25 1,003,055
03/14/2019 35.9 36.03 35.14 35.38 273,402
03/13/2019 36.26 36.48 35.55 35.9 220,606
03/12/2019 36.43 36.62 35.7 36.06 285,728
03/11/2019 35.36 36.55 35.36 36.54 271,412
03/08/2019 34.96 35.58 34.84 35.26 270,174
03/07/2019 35.23 35.89 34.9 35.32 292,998
03/06/2019 36.52 36.535 35.05 35.11 307,534
03/05/2019 37.01 37.15 36.47 36.47 432,965
03/04/2019 36.53 37.18 36.5 37.01 354,656
03/01/2019 36 36.65 35.96 36.5 419,339
02/28/2019 34.97 36.04 34.83 35.85 512,513
02/27/2019 35.35 35.53 34.77 35.14 454,669
02/26/2019 35.38 35.95 35.29 35.3 426,676
02/25/2019 36.04 36.25 35.38 35.42 415,166
02/22/2019 34.78 36.27 34.67 35.92 537,723
02/21/2019 35.31 35.4 34.47 34.63 443,253
02/20/2019 35.14 35.31 34.25 35.29 597,870
02/19/2019 35.36 35.74 34.8 35.12 397,884
02/15/2019 35.5 35.65 34.8 35.6 711,614
02/14/2019 35.11 35.78 34.76 35.34 839,272
02/13/2019 34.01 35.21 33.5 35.11 1,772,974
02/12/2019 38.01 38.01 33.25 33.49 2,177,055
02/11/2019 39.34 39.62 38.94 39.39 300,151
02/08/2019 37.75 39.67 37.53 39.33 436,543
02/07/2019 36.25 39.45 36.0027 38.1 551,414
02/06/2019 39.84 40.67 38.06 38.26 840,269
02/05/2019 38.83 39.9 38.83 39.59 217,905
02/04/2019 38.77 39.58 38.76 39.06 208,844
02/01/2019 39.45 39.61 38.52 38.86 416,296
01/31/2019 38.55 39.72 38.55 39.61 382,247
01/30/2019 38.6 38.725 37.75 38.55 324,867
01/29/2019 38.93 39.13 38.49 38.49 196,082
01/28/2019 38.6 39.11 38.4 38.94 154,817
01/25/2019 38.41 39.4492 38.18 39.09 162,237
01/24/2019 37.51 38.18 36.98 38.17 202,742
01/23/2019 38.17 38.775 37.37 37.51 320,543
01/22/2019 38.3 38.82 37.63 37.93 283,032
01/18/2019 37.83 39.36 37.83 38.47 382,487
01/17/2019 37.6 37.98 37.35 37.73 269,874
01/16/2019 37.62 37.96 37.4 37.73 378,881
01/15/2019 37.19 37.76 36.68 37.74 381,801
01/14/2019 37.61 37.97 36.84 37.25 370,200
01/11/2019 36.87 37.77 36.71 37.72 451,621
01/10/2019 36.4 36.9 35.96 36.81 364,314
01/09/2019 36.29 36.92 36.06 36.59 277,620
01/08/2019 36.15 37.5329 35.65 36.12 401,133
01/07/2019 34.9 36.18 34.9 35.82 544,892
01/04/2019 34.22 35.2 33.7448 34.91 678,523
01/03/2019 33.1 34.5 32.76 33.99 852,766
01/02/2019 32.1 34.19 31.8 33.43 1,485,455
12/31/2018 32.6181 32.935 30.5989 32.3261 288,329
12/28/2018 31.4998 32.9039 31.478 32.3323 367,959
12/27/2018 29.7104 31.4625 29.6359 31.4314 269,631
12/26/2018 29.0891 30.282 28.8344 30.2323 265,267
12/24/2018 29.1761 29.5178 28.3871 28.8655 138,971
12/21/2018 30.6237 30.6921 29.3439 29.4681 539,878
*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?

Smart Portfolio