NETGEAR Historical Stock Price

Below is the stock price history for Netgear NTGR. Data is recorded each day for the historical open, high, low, close and volume. The Netgear stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Netgear Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 68.75 70.80 68.75 70.50 12,428
2018-01-18 68.10 69.10 67.65 68.45 36,264
2018-01-17 66.70 67.80 66.35 67.45 14,906
2018-01-16 66.15 66.70 65.25 65.85 16,908
2018-01-12 63.95 65.50 63.95 65.35 13,636
2018-01-11 61.70 63.50 61.475 63.45 20,010
2018-01-10 60.05 61.60 60.05 61.50 12,477
2018-01-09 60.00 60.50 59.60 60.45 4,733
2018-01-08 59.40 60.45 59.00 60.45 10,013
2018-01-05 59.90 60.05 59.20 59.55 6,141
2018-01-04 61.80 61.80 59.35 59.90 15,177
2018-01-03 60.30 61.55 60.30 61.30 11,575
2018-01-02 58.95 60.50 58.95 60.25 15,936
2017-12-29 58.10 59.60 58.10 58.80 13,241
2017-12-28 58.10 58.40 57.65 58.30 9,248
2017-12-27 56.90 58.20 56.90 58.15 12,266
2017-12-26 56.80 57.45 56.80 57.20 8,944
2017-12-22 58.00 58.05 56.90 56.90 7,568
2017-12-21 59.00 59.75 57.90 58.25 9,585
2017-12-20 59.85 59.85 58.40 58.75 13,777
2017-12-19 59.55 61.25 59.55 60.175 30,266
2017-12-18 59.50 59.90 57.70 59.40 27,267
2017-12-15 53.95 55.60 53.95 55.10 14,443
2017-12-14 54.00 54.65 54.00 54.25 16,705
2017-12-13 52.85 54.10 52.85 53.75 9,284
2017-12-12 52.45 53.65 52.45 53.25 12,721
2017-12-11 52.50 53.00 51.95 52.25 17,269
2017-12-08 51.45 52.20 51.45 51.85 13,202
2017-12-07 50.95 51.60 50.95 51.15 8,396
2017-12-06 51.05 51.05 50.40 50.80 5,740

» More Netgear Stock Price History

To see other companies like Netgear (NTGR), view our stock market today for news, and other data.