NETGEAR Inc (NTGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.59649122807 | 28.5 | 28.81 | 25.47 | 350328 | 26.55159538 | CS |
| 4 | -0.19 | -0.679785330948 | 27.95 | 28.81 | 25.47 | 277700 | 26.91452638 | CS |
| 12 | 4.15 | 17.5772977552 | 23.61 | 31.5 | 23.35 | 347087 | 25.88093406 | CS |
| 26 | 11.84 | 74.3718592965 | 15.92 | 31.5 | 13.955 | 327894 | 22.3726678 | CS |
| 52 | 13 | 88.0758807588 | 14.76 | 31.5 | 10.48 | 282511 | 18.88879825 | CS |
| 156 | 1.48 | 5.63165905632 | 26.28 | 31.5 | 10.4 | 253724 | 17.82313553 | CS |
| 260 | 1.86 | 7.18146718147 | 25.9 | 46.38 | 10.4 | 293902 | 24.66007515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 27.76 | 1.11 | 4.17 | 26.93 | 28.08 | 26.93 | 267113 |
| 1738193700 | 26.65 | 0.16 | 0.60 | 26.02 | 26.75 | 25.97 | 335645 |
| 1738107300 | 26.49 | 0.67 | 2.59 | 25.94 | 26.52 | 25.82 | 302710 |
| 1738020900 | 25.82 | -2.03 | -7.29 | 27.34 | 27.34 | 25.47 | 495079 |
| 1737761700 | 27.85 | -0.36 | -1.28 | 28.5 | 28.81 | 27.8 | 267878 |
| 1737675300 | 28.21 | 0 | 0.00 | 28.21 | 28.21 | 28.21 | 0 |
| 1737588900 | 28.21 | 0.62 | 2.25 | 27.73 | 28.43 | 27.65 | 290317 |
| 1737502500 | 27.59 | 0.42 | 1.55 | 27.43 | 27.74 | 27.07 | 358440 |
| 1737156900 | 27.17 | 0.53 | 1.99 | 26.85 | 27.32 | 26.73 | 210998 |
| 1737070500 | 26.64 | -0.16 | -0.60 | 26.81 | 27.03 | 26.43 | 225818 |
| 1736984100 | 26.8 | 0.52 | 1.98 | 26.98 | 27.245 | 26.36 | 210723 |
| 1736897700 | 26.28 | 0.34 | 1.31 | 26.07 | 26.92 | 26.07 | 200656 |
| 1736811300 | 25.94 | -0.34 | -1.29 | 25.92 | 26.1199 | 25.55 | 249777 |
| 1736552100 | 26.28 | -0.67 | -2.49 | 26.72 | 26.72 | 25.95 | 249194 |
| 1736379300 | 26.95 | -0.38 | -1.39 | 27.03 | 27.185 | 26.35 | 301161 |
| 1736292900 | 27.33 | -0.12 | -0.44 | 27.47 | 27.52 | 26.72 | 253118 |
| 1736206500 | 27.45 | -0.07 | -0.25 | 27.52 | 27.85 | 27.03 | 301439 |
| 1735947300 | 27.52 | 0.37 | 1.36 | 27.25 | 27.66 | 27.04 | 189328 |
| 1735860900 | 27.15 | -0.72 | -2.58 | 27.95 | 27.95 | 26.7574 | 318468 |
| 1735688100 | 27.87 | 0.18 | 0.65 | 27.83 | 28.1002 | 27.24 | 272278 |
| 1735601700 | 27.69 | -0.45 | -1.60 | 27.85 | 28.1252 | 27.09 | 338393 |
| 1735342500 | 28.14 | -0.89 | -3.07 | 29 | 29.02 | 27.67 | 311989 |
| 1735256100 | 29.03 | 0.64 | 2.25 | 28.29 | 29.08 | 28.225 | 280164 |
| 1735077840 | 28.39 | 1.2 | 4.41 | 27.16 | 28.45 | 26.95 | 250719 |
| 1734996900 | 27.19 | -0.81 | -2.89 | 28 | 28.14 | 26.95 | 456573 |
| 1734737700 | 28 | 1.29 | 4.83 | 26.23 | 29.44 | 26.04 | 1114725 |
| 1734651300 | 26.71 | -0.2 | -0.74 | 27.83 | 28.45 | 26.555 | 573536 |
| 1734564900 | 26.91 | 1.23 | 4.79 | 30.36 | 31.55 | 26.764 | 949848 |
| 1734478500 | 25.68 | -0.12 | -0.47 | 26 | 26.065 | 25.33 | 372144 |
| 1734392100 | 25.8 | 0.39 | 1.53 | 25.38 | 25.94 | 25.325 | 204363 |
| 1734132900 | 25.41 | 0.03 | 0.12 | 25.34 | 25.61 | 25.06 | 180057 |
| 1734046500 | 25.38 | 0.15 | 0.59 | 25.42 | 25.8 | 25.3 | 277514 |
| 1733960100 | 25.23 | 0.15 | 0.60 | 25.24 | 25.44 | 24.67 | 230035 |
| 1733873700 | 25.08 | 0.91 | 3.76 | 24.02 | 25.33 | 24.02 | 386247 |
| 1733787300 | 24.17 | -0.54 | -2.19 | 24.54 | 24.78 | 24.09 | 293767 |
| 1733528100 | 24.71 | -0.65 | -2.56 | 25.47 | 25.8 | 24.65 | 189375 |
| 1733441700 | 25.36 | 0.04 | 0.16 | 25.19 | 25.81 | 25.13 | 244387 |
| 1733355300 | 25.32 | -0.19 | -0.74 | 25.54 | 25.8 | 24.9 | 480071 |
| 1733268900 | 25.51 | 0.94 | 3.83 | 24.52 | 25.64 | 24.45 | 319009 |
| 1733182500 | 24.57 | -0.03 | -0.12 | 24.59 | 24.86 | 23.96 | 401713 |
| 1732917840 | 24.6 | 0.56 | 2.33 | 24.25 | 24.66 | 23.89 | 185161 |
| 1732750500 | 24.04 | -1.03 | -4.11 | 25.2 | 25.3899 | 23.89 | 346005 |
| 1732664100 | 25.07 | 0.76 | 3.13 | 24.3 | 25.2 | 24.3 | 414138 |
| 1732577700 | 24.31 | 0.01 | 0.04 | 24.48 | 25.02 | 24.23 | 444450 |
| 1732318500 | 24.3 | 0.39 | 1.63 | 24 | 24.43 | 23.97 | 344048 |
| 1732232100 | 23.91 | -0.19 | -0.79 | 24.15 | 24.3 | 23.88 | 241564 |
| 1732145700 | 24.1 | -0.07 | -0.29 | 24.23 | 24.34 | 23.66 | 215684 |
| 1732059300 | 24.17 | -0.29 | -1.19 | 24.4 | 24.43 | 23.91 | 405441 |
| 1731972900 | 24.46 | 0.31 | 1.28 | 24.04 | 24.92 | 23.83 | 414593 |
| 1731713700 | 24.15 | 0 | 0.00 | 24.36 | 24.515 | 23.88 | 500109 |
| 1731627300 | 24.15 | 0.37 | 1.56 | 24.26 | 24.5607 | 23.69 | 366373 |
| 1731540900 | 23.78 | -0.42 | -1.74 | 24.39 | 24.45 | 23.705 | 396143 |
| 1731454500 | 24.2 | -0.47 | -1.91 | 24.49 | 24.6425 | 23.89 | 332174 |
| 1731368100 | 24.67 | 0.36 | 1.48 | 24.45 | 25.0625 | 24.45 | 423284 |
| 1731108900 | 24.31 | 0.88 | 3.76 | 23.56 | 24.51 | 23.43 | 646318 |
| 1731022500 | 23.43 | -0.06 | -0.26 | 23.49 | 24.06 | 23.35 | 469853 |
| 1730936100 | 23.49 | 0.4 | 1.73 | 24 | 24.2 | 23.19 | 446972 |
| 1730849700 | 23.09 | -0.08 | -0.35 | 23.04 | 23.4 | 22.94 | 369674 |
| 1730763300 | 23.17 | 0.39 | 1.71 | 22.76 | 23.57 | 22.76 | 545076 |
| 1730500500 | 22.78 | 0.86 | 3.92 | 21.59 | 23.1 | 21.48 | 589501 |
| 1730414100 | 21.92 | 1.24 | 6.00 | 20.21 | 21.98 | 20.05 | 468087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
