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 | 2.66 | 10.4972375691 | 25.34 | 31.55 | 25.06 | 455990 | 26.44096617 | CS |
| 4 | 4 | 16.6666666667 | 24 | 31.55 | 23.89 | 358996 | 25.31223603 | CS |
| 12 | 7.86 | 39.0268123138 | 20.14 | 31.55 | 18.8801 | 327530 | 23.35259006 | CS |
| 26 | 13.39 | 91.6495550992 | 14.61 | 31.55 | 13.955 | 304613 | 20.51210035 | CS |
| 52 | 13.12 | 88.1720430108 | 14.88 | 31.55 | 10.48 | 270755 | 17.70632138 | CS |
| 156 | -0.15 | -0.532859680284 | 28.15 | 31.55 | 10.4 | 252350 | 17.85463576 | CS |
| 260 | 3.58 | 14.6601146601 | 24.42 | 46.38 | 10.4 | 294043 | 24.59153784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 25.08 | 0.91 | 3.76 | 24.37 | 25.33 | 24.07 | 381188 |
| 1733787300 | 24.17 | -0.54 | -2.19 | 24.325 | 24.78 | 24.09 | 276181 |
| 1733528100 | 24.71 | -0.65 | -2.56 | 25.565 | 25.565 | 24.65 | 185439 |
| 1733441700 | 25.36 | 0.04 | 0.16 | 25.24 | 25.81 | 25.13 | 241597 |
| 1733355300 | 25.32 | -0.19 | -0.74 | 25.57 | 25.8 | 24.9 | 477434 |
| 1733268900 | 25.51 | 0.94 | 3.83 | 24.585 | 25.64 | 24.45 | 313863 |
| 1733182500 | 24.57 | -0.03 | -0.12 | 24.3622 | 24.6397 | 23.96 | 387384 |
| 1732917840 | 24.6 | 0.56 | 2.33 | 24.25 | 24.66 | 23.89 | 184749 |
| 1732750500 | 24.04 | -1.03 | -4.11 | 25.25 | 25.3899 | 23.89 | 343431 |
| 1732664100 | 25.07 | 0.76 | 3.13 | 24.33 | 25.2 | 24.3112 | 411355 |
| 1732577700 | 24.31 | 0.01 | 0.04 | 24.59 | 25.02 | 24.23 | 441743 |
| 1732318500 | 24.3 | 0.39 | 1.63 | 24.15 | 24.43 | 23.97 | 339713 |
| 1732232100 | 23.91 | -0.19 | -0.79 | 24.15 | 24.3 | 23.88 | 241553 |
| 1732145700 | 24.1 | -0.07 | -0.29 | 24.23 | 24.34 | 23.66 | 215284 |
| 1732059300 | 24.17 | -0.29 | -1.19 | 24.4 | 24.4215 | 23.91 | 398398 |
| 1731972900 | 24.46 | 0.31 | 1.28 | 24.04 | 24.92 | 23.83 | 410080 |
| 1731713700 | 24.15 | 0 | 0.00 | 24.1746 | 24.515 | 23.88 | 476788 |
| 1731627300 | 24.15 | 0.37 | 1.56 | 24.5607 | 24.5607 | 23.69 | 353044 |
| 1731540900 | 23.78 | -0.42 | -1.74 | 24.435 | 24.435 | 23.705 | 394171 |
| 1731454500 | 24.2 | -0.47 | -1.91 | 24.49 | 24.6425 | 23.89 | 330571 |
| 1731368100 | 24.67 | 0.36 | 1.48 | 24.47 | 25.0625 | 24.45 | 414606 |
| 1731108900 | 24.31 | 0.88 | 3.76 | 23.52 | 24.51 | 23.43 | 642295 |
| 1731022500 | 23.43 | -0.06 | -0.26 | 23.61 | 24.06 | 23.35 | 466762 |
| 1730936100 | 23.49 | 0.4 | 1.73 | 24.17 | 24.4 | 23.19 | 446005 |
| 1730849700 | 23.09 | -0.08 | -0.35 | 23.075 | 23.4 | 22.94 | 363494 |
| 1730763300 | 23.17 | 0.39 | 1.71 | 22.76 | 23.57 | 22.76 | 535858 |
| 1730500500 | 22.78 | 0.86 | 3.92 | 21.59 | 23.1 | 21.59 | 588836 |
| 1730414100 | 21.92 | 1.24 | 6.00 | 20.21 | 21.98 | 20.05 | 461333 |
| 1730327700 | 20.68 | 0.24 | 1.17 | 20.3 | 20.72 | 20.08 | 279475 |
| 1730241300 | 20.44 | 0.02 | 0.10 | 20.22 | 20.565 | 20.21 | 187248 |
| 1730154900 | 20.42 | 0.2 | 0.99 | 20.43 | 20.58 | 20.2308 | 153466 |
| 1729895700 | 20.22 | 0.06 | 0.30 | 20.24 | 20.62 | 20.17 | 160238 |
| 1729809300 | 20.16 | -0.17 | -0.84 | 20.36 | 20.5199 | 19.97 | 179367 |
| 1729722900 | 20.33 | -0.64 | -3.05 | 20.82 | 20.9 | 20.12 | 194657 |
| 1729636500 | 20.97 | -0.22 | -1.04 | 21.16 | 21.22 | 20.823271 | 147405 |
| 1729550100 | 21.19 | -0.33 | -1.53 | 21.49 | 21.69 | 21.09 | 185486 |
| 1729290900 | 21.52 | -0.32 | -1.47 | 21.81 | 22.055 | 21.46 | 200007 |
| 1729204500 | 21.84 | 0.19 | 0.88 | 21.51 | 22.24 | 21.2 | 343054 |
| 1729118100 | 21.65 | 0.57 | 2.70 | 21.35 | 21.69 | 21.02 | 236875 |
| 1729031700 | 21.08 | 0.39 | 1.88 | 20.72 | 21.36 | 20.63 | 221385 |
| 1728945300 | 20.69 | -0.16 | -0.77 | 20.85 | 20.94 | 20.49 | 138852 |
| 1728686100 | 20.85 | 0.98 | 4.93 | 19.9 | 20.98 | 19.9 | 222947 |
| 1728599700 | 19.87 | -0.77 | -3.73 | 20.235 | 20.29 | 19.76 | 334595 |
| 1728513300 | 20.64 | -0.01 | -0.05 | 20.59 | 21.25 | 20.35 | 267485 |
| 1728426900 | 20.65 | 1.38 | 7.16 | 19.4 | 20.68 | 19.17 | 446997 |
| 1728340500 | 19.27 | -0.03 | -0.16 | 19.21 | 19.52 | 19.01 | 151853 |
| 1728081300 | 19.3 | 0.24 | 1.26 | 19.25 | 19.38 | 18.98 | 141370 |
| 1727994900 | 19.06 | -0.74 | -3.74 | 19.588 | 19.588 | 18.8801 | 234428 |
| 1727908500 | 19.8 | -0.08 | -0.40 | 19.94 | 20.23 | 19.625 | 230637 |
| 1727822100 | 19.88 | -0.18 | -0.90 | 19.99 | 20.18 | 19.71 | 291236 |
| 1727735520 | 20.06 | 0.2 | 1.01 | 19.81 | 20.315 | 19.81 | 300757 |
| 1727476500 | 19.86 | -0.05 | -0.25 | 20.14 | 20.14 | 19.615 | 317227 |
| 1727390100 | 19.91 | -0.26 | -1.29 | 20.45 | 20.45 | 19.74 | 311131 |
| 1727303700 | 20.17 | -0.6 | -2.89 | 20.82 | 21 | 20.06 | 329337 |
| 1727217300 | 20.77 | 0.7 | 3.49 | 20.14 | 20.79 | 19.87 | 402661 |
| 1727130900 | 20.07 | -0.2 | -0.99 | 20.41 | 20.48 | 19.87 | 307670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
