NETGEAR Inc (NTGR) Historical Stock Data
28.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTGR is down -0.25% a day on average. There have been 11 days where NETGEAR Inc closed green and 19 days where NTGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 27.16 | 28.39 | ↑$1.23 (4.53%) | 26.95 | 28.45 | 250.72K |
| 2024-12-23 | 28.00 | 27.19 | ↓$0.81 (-2.89%) | 26.95 | 28.14 | 456.57K |
| 2024-12-20 | 26.23 | 28.00 | ↑$1.77 (6.75%) | 26.04 | 29.44 | 1.11M |
| 2024-12-19 | 27.83 | 26.71 | ↓$1.12 (-4.02%) | 26.56 | 28.45 | 573.54K |
| 2024-12-18 | 30.24 | 26.91 | ↓$3.33 (-11.01%) | 26.76 | 31.55 | 0.95M |
| 2024-12-17 | 26.00 | 25.68 | ↓$0.32 (-1.23%) | 25.33 | 26.07 | 372.14K |
| 2024-12-16 | 25.38 | 25.80 | ↑$0.42 (1.65%) | 25.33 | 25.94 | 204.36K |
| 2024-12-13 | 25.34 | 25.41 | ↑$0.07 (0.28%) | 25.06 | 25.61 | 180.06K |
| 2024-12-12 | 25.42 | 25.38 | ↓$0.04 (-0.16%) | 25.30 | 25.80 | 277.51K |
| 2024-12-11 | 25.24 | 25.23 | ↓$0.01 (-0.04%) | 24.67 | 25.44 | 230.04K |
| 2024-12-10 | 24.02 | 25.08 | ↑$1.06 (4.41%) | 24.02 | 25.33 | 386.25K |
| 2024-12-09 | 24.54 | 24.17 | ↓$0.37 (-1.51%) | 24.09 | 24.78 | 293.77K |
| 2024-12-06 | 25.47 | 24.71 | ↓$0.76 (-2.98%) | 24.65 | 25.80 | 189.41K |
| 2024-12-05 | 25.19 | 25.36 | ↑$0.17 (0.67%) | 25.13 | 25.81 | 244.39K |
| 2024-12-04 | 25.54 | 25.32 | ↓$0.22 (-0.86%) | 24.90 | 25.80 | 480.07K |
| 2024-12-03 | 24.52 | 25.51 | ↑$0.99 (4.04%) | 24.45 | 25.64 | 319.01K |
| 2024-12-02 | 24.59 | 24.57 | ↓$0.02 (-0.08%) | 23.96 | 24.86 | 401.71K |
| 2024-11-29 | 24.25 | 24.60 | ↑$0.35 (1.44%) | 23.89 | 24.66 | 185.16K |
| 2024-11-27 | 25.20 | 24.04 | ↓$1.16 (-4.60%) | 23.89 | 25.39 | 346.01K |
| 2024-11-26 | 24.30 | 25.07 | ↑$0.77 (3.17%) | 24.30 | 25.20 | 414.14K |
| 2024-11-25 | 24.48 | 24.31 | ↓$0.17 (-0.69%) | 24.23 | 25.02 | 449.59K |
| 2024-11-22 | 24.00 | 24.30 | ↑$0.30 (1.25%) | 23.97 | 24.43 | 344.05K |
| 2024-11-21 | 24.15 | 23.91 | ↓$0.24 (-0.99%) | 23.88 | 24.30 | 241.56K |
| 2024-11-20 | 24.23 | 24.10 | ↓$0.13 (-0.54%) | 23.66 | 24.34 | 215.68K |
| 2024-11-19 | 24.40 | 24.17 | ↓$0.23 (-0.94%) | 23.91 | 24.43 | 405.44K |
| 2024-11-18 | 24.04 | 24.46 | ↑$0.42 (1.75%) | 23.83 | 24.92 | 414.59K |
| 2024-11-15 | 24.36 | 24.15 | ↓$0.21 (-0.86%) | 23.88 | 24.52 | 500.11K |
| 2024-11-14 | 24.26 | 24.15 | ↓$0.11 (-0.45%) | 23.69 | 24.56 | 366.46K |
| 2024-11-13 | 24.39 | 23.78 | ↓$0.61 (-2.50%) | 23.71 | 24.45 | 396.14K |
| 2024-11-12 | 24.49 | 24.20 | ↓$0.29 (-1.18%) | 23.89 | 24.64 | 332.17K |
Create an account or log in to view more rows.
$NTGR hmm...
$NTGR Slapping that ask today
$NTGR not yet time to short
$NTGR f this stock
$NTGR I’ll be buying more if this dips!
$NTGR has just been halted from trading due to volatility.
$NTGR holding and buying these dips is so easy.
$NTGR f this stock
$NTGR green is good
$NTGR pressure