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
2018-04-19 63.225 63.80 63.00 63.20 14,033
2018-04-18 62.95 64.00 62.90 63.70 7,459
2018-04-17 62.20 63.50 62.20 63.35 13,399
2018-04-16 60.70 62.05 60.70 61.85 7,426
2018-04-13 60.30 61.20 59.50 60.65 13,535
2018-04-12 61.70 61.85 60.55 60.675 8,869
2018-04-11 60.80 61.75 60.75 61.55 7,250
2018-04-10 59.70 60.60 59.45 60.60 5,086
2018-04-09 59.50 59.50 58.55 58.65 5,200
2018-04-06 58.85 59.05 57.85 58.30 8,617
2018-04-05 58.55 59.00 58.40 58.85 5,724
2018-04-03 56.50 58.30 56.25 58.10 15,559
2018-04-02 57.00 57.15 55.30 56.55 9,494
2018-03-29 56.75 57.65 56.70 57.375 5,105
2018-03-28 56.20 57.00 55.95 56.15 10,420
2018-03-27 58.25 58.85 56.65 56.65 7,972
2018-03-26 56.80 58.10 56.40 58.10 6,986
2018-03-23 57.00 57.55 56.65 56.65 5,237
2018-03-22 58.10 58.25 57.40 57.40 6,877
2018-03-21 58.35 58.85 58.10 58.65 6,274
2018-03-20 58.40 58.60 57.825 57.825 9,803
2018-03-19 57.80 58.00 57.15 57.90 5,445
2018-03-16 59.00 59.85 59.00 59.25 6,905
2018-03-15 58.35 59.05 58.35 59.05 2,377
2018-03-14 58.95 59.20 58.40 58.45 27,708
2018-03-13 59.75 59.75 58.55 59.00 8,685
2018-03-12 61.10 61.30 59.90 60.15 12,646
2018-03-09 58.80 59.775 58.25 59.70 12,244
2018-03-08 57.90 58.55 57.65 58.50 7,287
2018-03-07 57.40 57.75 57.00 57.65 6,604

» More Netgear Stock Price History

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