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
2017-11-17 51.10 51.75 51.05 51.50 8,290
2017-11-16 50.30 51.50 50.15 51.35 11,762
2017-11-15 49.85 50.60 49.60 49.60 7,076
2017-11-14 50.40 50.775 50.40 50.475 9,901
2017-11-13 49.60 50.65 49.60 50.45 14,294
2017-11-10 49.10 50.30 48.85 50.00 16,624
2017-11-09 47.05 50.15 47.05 49.50 61,584
2017-11-08 45.35 46.70 44.75 46.45 11,415
2017-11-07 45.05 45.75 44.65 45.725 13,943
2017-11-06 45.00 46.00 45.00 45.425 43,219
2017-11-03 44.85 45.20 44.85 45.00 11,755
2017-11-02 45.45 46.95 45.45 45.85 26,297
2017-11-01 45.05 45.05 44.25 44.80 24,473
2017-10-31 47.60 47.60 46.60 46.75 11,056
2017-10-30 47.15 47.55 47.10 47.50 13,536
2017-10-27 48.30 48.30 46.90 47.00 8,688
2017-10-26 45.45 48.30 45.45 48.05 29,693
2017-10-25 49.40 49.40 47.70 47.70 34,986
2017-10-24 50.30 50.45 50.25 50.25 6,438
2017-10-23 49.60 49.95 49.05 49.85 11,986
2017-10-20 49.70 49.85 49.40 49.40 5,052
2017-10-19 48.85 49.65 48.85 49.25 8,758
2017-10-18 49.90 50.10 49.45 49.45 4,483
2017-10-17 50.00 50.30 50.00 50.175 14,078
2017-10-16 50.55 50.65 50.10 50.10 8,407
2017-10-13 51.15 51.15 50.65 50.70 7,140
2017-10-12 51.45 51.45 50.50 51.10 11,879
2017-10-11 52.30 53.60 52.00 52.00 27,304
2017-10-10 51.50 52.55 51.35 52.30 22,725
2017-10-09 50.80 51.75 50.65 51.75 22,492

» More Netgear Stock Price History

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