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 | -4.28 | -16.2182644941 | 26.39 | 26.58 | 21.01 | 410767 | 24.30216742 | CS |
| 4 | -7.42 | -25.1269895022 | 29.53 | 31 | 21.01 | 397638 | 27.03432542 | CS |
| 12 | -3.27 | -12.8841607565 | 25.38 | 31.55 | 21.01 | 396958 | 27.32248005 | CS |
| 26 | 6.13 | 38.3604505632 | 15.98 | 31.55 | 15.4 | 384116 | 24.52953451 | CS |
| 52 | 7.62 | 52.5879917184 | 14.49 | 31.55 | 10.48 | 302020 | 20.77498281 | CS |
| 156 | -2.39 | -9.75510204082 | 24.5 | 31.55 | 10.4 | 261093 | 18.08788664 | CS |
| 260 | 3.27 | 17.3566878981 | 18.84 | 46.38 | 10.4 | 295819 | 24.80025349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 22.11 | -1.19 | -5.11 | 23.016 | 23.22 | 21.69 | 425263 |
| 1741390500 | 23.3 | -0.5 | -2.10 | 23.665 | 24.18 | 22.9 | 468858 |
| 1741304100 | 23.8 | -1 | -4.03 | 24.25 | 24.59 | 23.7289 | 317411 |
| 1741217700 | 24.8 | 0.03 | 0.12 | 24.516 | 25.01 | 24.36 | 380834 |
| 1741131300 | 24.77 | -0.1 | -0.40 | 24.77 | 25.3 | 24.14 | 447389 |
| 1741044900 | 24.87 | -1.43 | -5.44 | 26.43 | 26.49 | 24.8 | 407267 |
| 1740785700 | 26.3 | 0.38 | 1.47 | 25.626 | 26.4 | 25.5061 | 257355 |
| 1740699300 | 25.92 | -0.35 | -1.33 | 26.32 | 26.565 | 25.47 | 275096 |
| 1740612900 | 26.27 | 0.82 | 3.22 | 25.66 | 26.52 | 25.56 | 233457 |
| 1740526500 | 25.45 | -0.27 | -1.05 | 25.66 | 25.88 | 25.32 | 291967 |
| 1740440100 | 25.72 | -0.48 | -1.83 | 26.25 | 26.49 | 25.71 | 304532 |
| 1740180900 | 26.2 | -0.83 | -3.07 | 27.23 | 27.27 | 26.01 | 311004 |
| 1740094500 | 27.03 | -0.2 | -0.73 | 26.9 | 27.115 | 26.34 | 270007 |
| 1740008100 | 27.23 | 0.26 | 0.96 | 26.81 | 27.56 | 26.14 | 369949 |
| 1739921700 | 26.97 | -1.49 | -5.24 | 28.93 | 28.93 | 26.57 | 523076 |
| 1739576100 | 28.46 | -0.96 | -3.26 | 29.255 | 29.46 | 28.44 | 316521 |
| 1739489700 | 29.42 | 0 | 0.00 | 29.65 | 30.29 | 28.65 | 551303 |
| 1739403300 | 29.42 | -1.49 | -4.82 | 30.5 | 31 | 29.41 | 554950 |
| 1739316900 | 30.91 | 0.56 | 1.85 | 30.22 | 30.94 | 29.575 | 526859 |
| 1739230500 | 30.35 | 0.96 | 3.27 | 29.53 | 30.46 | 29.08 | 675147 |
| 1738971300 | 29.39 | 0.86 | 3.01 | 29.87 | 30.035 | 28.84 | 588252 |
| 1738884900 | 28.53 | 0.38 | 1.35 | 26 | 28.56 | 25.32 | 896117 |
| 1738798500 | 28.15 | -0.1 | -0.35 | 28.47 | 28.47 | 27.55 | 634552 |
| 1738712100 | 28.25 | 0.75 | 2.73 | 27.33 | 28.3 | 26.96 | 529751 |
| 1738625700 | 27.5 | -0.15 | -0.54 | 27.01 | 27.55 | 26.7186 | 357345 |
| 1738366500 | 27.65 | -0.11 | -0.40 | 27.8 | 28.32 | 27.145 | 659961 |
| 1738280100 | 27.76 | 1.11 | 4.17 | 26.93 | 28.08 | 26.93 | 267236 |
| 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 | 27.34 | 27.74 | 27.07 | 335750 |
| 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 | 244131 |
| 1736379300 | 26.95 | -0.38 | -1.39 | 27.18 | 27.185 | 26.35 | 295591 |
| 1736292900 | 27.33 | -0.12 | -0.44 | 27.52 | 27.52 | 26.72 | 250902 |
| 1736206500 | 27.45 | -0.07 | -0.25 | 27.52 | 27.85 | 27.03 | 299379 |
| 1735947300 | 27.52 | 0.37 | 1.36 | 27.36 | 27.66 | 27.04 | 187772 |
| 1735860900 | 27.15 | -0.72 | -2.58 | 27.95 | 27.95 | 26.7574 | 317773 |
| 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 | 337467 |
| 1735342500 | 28.14 | -0.89 | -3.07 | 29.02 | 29.02 | 27.67 | 309194 |
| 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 | 453342 |
| 1734737700 | 28 | 1.29 | 4.83 | 26.41 | 29.44 | 26.38 | 1066698 |
| 1734651300 | 26.71 | -0.2 | -0.74 | 27.9063 | 28.45 | 26.555 | 555575 |
| 1734564900 | 26.91 | 1.23 | 4.79 | 31.085 | 31.5 | 26.764 | 922032 |
| 1734478500 | 25.68 | -0.12 | -0.47 | 25.93 | 26.065 | 25.33 | 361820 |
| 1734392100 | 25.8 | 0.39 | 1.53 | 25.38 | 25.94 | 25.325 | 203923 |
| 1734132900 | 25.41 | 0.03 | 0.12 | 25.365 | 25.61 | 25.06 | 178470 |
| 1734046500 | 25.38 | 0.15 | 0.59 | 25.4 | 25.8 | 25.3 | 274060 |
| 1733960100 | 25.23 | 0.15 | 0.60 | 25.095 | 25.44 | 24.67 | 228436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
