NETGEAR Inc (NTGR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 6.2215477997 | 19.77 | 22.62 | 19.77 | 1041779 | 21.08313179 | CS |
| 4 | 4.98 | 31.0861423221 | 16.02 | 22.62 | 15.35 | 426454 | 19.32121307 | CS |
| 12 | 6.08 | 40.7506702413 | 14.92 | 22.62 | 13.955 | 267340 | 17.41325216 | CS |
| 26 | 6.43 | 44.1317776253 | 14.57 | 22.62 | 10.48 | 253539 | 15.46376208 | CS |
| 52 | 8.49 | 67.8657074341 | 12.51 | 22.62 | 10.4 | 263661 | 14.39345076 | CS |
| 156 | -10.31 | -32.9287767486 | 31.31 | 34.14 | 10.4 | 253270 | 18.66861818 | CS |
| 260 | -10.8 | -33.9622641509 | 31.8 | 46.38 | 10.4 | 297588 | 24.99528321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 20.54 | -0.37 | -1.77 | 20.94 | 21.31 | 20.47 | 373986 |
| 1726612500 | 20.91 | -0.45 | -2.11 | 21.49 | 21.49 | 20.465 | 435351 |
| 1726526100 | 21.36 | -0.58 | -2.64 | 22.13 | 22.13 | 21.01 | 382426 |
| 1726266900 | 21.94 | 1.1 | 5.28 | 21.55 | 22.62 | 21.03 | 1087955 |
| 1726180500 | 20.84 | 4.91 | 30.82 | 19.77 | 21.9399 | 19.64 | 3260679 |
| 1726094100 | 15.93 | -0.03 | -0.19 | 15.87 | 15.97 | 15.4 | 313219 |
| 1726007700 | 15.96 | 0.05 | 0.31 | 15.98 | 16 | 15.68 | 134805 |
| 1725921300 | 15.91 | 0.15 | 0.95 | 15.8 | 16.09 | 15.66 | 164860 |
| 1725662100 | 15.76 | -0.31 | -1.93 | 16.11 | 16.3 | 15.525 | 221120 |
| 1725575700 | 16.07 | -0.65 | -3.89 | 16.73 | 16.79 | 15.975 | 213747 |
| 1725489300 | 16.719999 | 0.4 | 2.45 | 16.379999 | 17.17 | 16.2 | 252952 |
| 1725402900 | 16.32 | 0.09 | 0.55 | 16.62 | 17.09 | 16.16 | 321197 |
| 1725057300 | 16.23 | -0.01 | -0.06 | 16.2 | 16.28 | 15.96 | 209652 |
| 1724970900 | 16.239999 | 0.03 | 0.19 | 16.34 | 16.489999 | 16.11 | 155304 |
| 1724884500 | 16.21 | 0.25 | 1.57 | 15.93 | 16.46 | 15.77 | 160848 |
| 1724798100 | 15.96 | -0.63 | -3.80 | 16.59 | 16.66 | 15.95 | 185586 |
| 1724711700 | 16.59 | 0.81 | 5.13 | 15.88 | 16.62 | 15.78 | 343030 |
| 1724452500 | 15.78 | 0.23 | 1.48 | 15.67 | 15.97 | 15.35 | 138707 |
| 1724366100 | 15.55 | -0.5 | -3.12 | 16.02 | 16.02 | 15.51 | 107446 |
| 1724279700 | 16.05 | 0.13 | 0.82 | 15.98 | 16.219999 | 15.77 | 193299 |
| 1724193300 | 15.92 | 0.37 | 2.38 | 15.5 | 16 | 15.36 | 152753 |
| 1724106900 | 15.55 | 0.39 | 2.57 | 15.05 | 15.58 | 15.05 | 201853 |
| 1723847700 | 15.16 | -0.33 | -2.13 | 15.15 | 15.44 | 15.15 | 208668 |
| 1723761300 | 15.49 | 0.32 | 2.11 | 15.41 | 15.72 | 15.38 | 149349 |
| 1723674900 | 15.17 | -0.3 | -1.94 | 15.5 | 15.6 | 15.06 | 133306 |
| 1723588500 | 15.47 | 0.48 | 3.20 | 15 | 15.53 | 14.865 | 172337 |
| 1723502100 | 14.99 | -0.2 | -1.32 | 15.3 | 15.42 | 14.86 | 204238 |
| 1723242900 | 15.19 | -0.17 | -1.11 | 15.33 | 15.36 | 14.98 | 157720 |
| 1723156500 | 15.36 | 0.33 | 2.20 | 15.22 | 15.45 | 15.03 | 152171 |
| 1723070100 | 15.03 | 0.41 | 2.80 | 14.85 | 15.25 | 14.85 | 226600 |
| 1722983700 | 14.62 | 0.03 | 0.21 | 14.64 | 14.81 | 14.42 | 305653 |
| 1722897300 | 14.59 | -0.66 | -4.33 | 14.26 | 14.84 | 13.955 | 305705 |
| 1722638100 | 15.25 | -1.18 | -7.18 | 15.82 | 15.82 | 15.2101 | 292206 |
| 1722551700 | 16.43 | 0.55 | 3.46 | 16.85 | 18.66 | 15.985 | 600969 |
| 1722465300 | 15.88 | -0.15 | -0.94 | 16.18 | 16.3 | 15.71 | 358170 |
| 1722378900 | 16.03 | 0.11 | 0.69 | 15.92 | 16.14 | 15.89 | 134370 |
| 1722292500 | 15.92 | -0.08 | -0.50 | 15.91 | 16 | 15.481 | 128511 |
| 1722033300 | 16 | 0.4 | 2.56 | 15.79 | 16.02 | 15.635 | 144041 |
| 1721946900 | 15.6 | 0.37 | 2.43 | 15.31 | 15.71 | 15.23 | 172768 |
| 1721860500 | 15.23 | -0.3 | -1.93 | 15.44 | 15.63 | 15.2 | 129981 |
| 1721774100 | 15.53 | 0.17 | 1.11 | 15.29 | 15.62 | 15.23 | 124852 |
| 1721687700 | 15.36 | 0.2 | 1.32 | 15.18 | 15.38 | 14.87 | 115035 |
| 1721428500 | 15.16 | -0.11 | -0.72 | 15.3 | 15.3 | 14.997 | 110275 |
| 1721342100 | 15.27 | -0.54 | -3.42 | 15.71 | 16.329999 | 15.24 | 207696 |
| 1721255700 | 15.81 | 0.19 | 1.22 | 15.42 | 15.87 | 15.33 | 267589 |
| 1721169300 | 15.62 | 0.49 | 3.24 | 15.24 | 15.64 | 15.18 | 187131 |
| 1721082900 | 15.13 | 0.13 | 0.87 | 15.12 | 15.26 | 14.96 | 137653 |
| 1720823700 | 15 | 0.15 | 1.01 | 14.93 | 15.18 | 14.9 | 130621 |
| 1720737300 | 14.85 | 0.31 | 2.13 | 14.77 | 14.99 | 14.66 | 167382 |
| 1720650900 | 14.54 | 0.14 | 0.97 | 14.52 | 14.55 | 14.3 | 149800 |
| 1720564500 | 14.4 | -0.13 | -0.89 | 14.5 | 14.51 | 14.28 | 137121 |
| 1720478100 | 14.53 | -0.05 | -0.34 | 14.63 | 14.86 | 14.44 | 161673 |
| 1720218900 | 14.58 | -0.16 | -1.09 | 14.68 | 14.68 | 14.2 | 226850 |
| 1720040640 | 14.74 | 0.03 | 0.20 | 14.74 | 14.84 | 14.605 | 89680 |
| 1719959700 | 14.71 | -0.16 | -1.08 | 14.86 | 14.9991 | 14.55 | 144503 |
| 1719873300 | 14.87 | 0.14 | 0.95 | 15.33 | 15.33 | 14.725 | 155294 |
| 1719614100 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1719527700 | 14.73 | -0.12 | -0.81 | 14.92 | 15.01 | 14.63 | 182100 |
| 1719441300 | 14.85 | -0.13 | -0.87 | 14.86 | 14.97 | 14.66 | 166349 |
| 1719354900 | 14.98 | 0.56 | 3.88 | 14.4 | 15 | 14.33 | 173279 |
| 1719268500 | 14.42 | 0.06 | 0.42 | 14.36 | 14.72 | 14.28 | 188389 |
| 1719009300 | 14.36 | -0.1 | -0.69 | 14.51 | 14.62 | 14.23 | 696575 |
| 1718922900 | 14.46 | -0.27 | -1.83 | 14.61 | 14.65 | 14.42 | 161108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
