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
2018-10-22 54.69 56.69 54.69 56.20 7,591
2018-10-19 56.16 56.16 53.88 54.29 3,093
2018-10-18 56.36 56.49 54.59 55.50 5,114
2018-10-17 56.27 56.69 56.01 56.65 16,211
2018-10-16 56.93 56.99 56.90 56.95 1,820
2018-10-15 55.22 56.43 55.18 55.80 2,584
2018-10-12 55.47 55.47 54.36 55.00 10,506
2018-10-11 56.17 56.17 54.70 54.955 5,026
2018-10-10 56.16 57.04 55.95 56.05 10,652
2018-10-09 58.59 59.02 58.41 58.56 10,417
2018-10-08 58.78 58.91 58.21 58.57 3,009
2018-10-05 59.45 59.49 58.45 59.15 7,359
2018-10-04 60.05 60.38 59.56 60.31 7,408
2018-10-03 59.69 60.28 59.54 59.91 4,309
2018-10-02 61.09 61.09 59.84 59.90 3,347
2018-10-01 62.37 62.37 60.67 61.06 4,951
2018-09-28 63.30 63.50 62.35 62.75 4,985
2018-09-27 63.30 63.70 62.80 62.80 1,719
2018-09-26 63.10 63.25 62.65 62.80 4,853
2018-09-25 63.20 63.90 63.20 63.55 2,166
2018-09-24 62.55 63.40 61.95 63.40 5,128
2018-09-21 64.55 64.55 62.95 62.95 10,528
2018-09-20 65.30 65.35 63.95 64.05 6,023
2018-09-19 64.90 65.15 64.50 64.70 6,090
2018-09-18 64.85 65.40 64.65 64.825 6,357
2018-09-17 66.85 66.85 64.85 64.90 5,918
2018-09-14 67.40 67.40 66.35 66.35 7,615
2018-09-13 66.30 68.00 66.15 67.40 13,291
2018-09-12 65.20 66.00 65.20 66.00 7,058
2018-09-11 65.30 65.95 64.85 65.60 7,873

» More Netgear Stock Price History

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