NETGEAR Inc (NTGR) Historical Stock Data
11.78 ↓3.16 (-21.15%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTGR is down -0.22% a day on average. There have been 15 days where NETGEAR Inc closed green and 15 days where NTGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.79 | 11.78 | ↓$1.01 (-7.90%) | 10.48 | 13.00 | 1.48M |
| 2024-05-01 | 14.74 | 14.94 | ↑$0.20 (1.36%) | 14.74 | 15.13 | 245.81K |
| 2024-04-30 | 14.70 | 14.78 | ↑$0.08 (0.54%) | 14.57 | 14.96 | 297.35K |
| 2024-04-29 | 14.88 | 14.86 | ↓$0.02 (-0.13%) | 14.77 | 15.04 | 142.80K |
| 2024-04-26 | 14.82 | 14.85 | ↑$0.03 (0.20%) | 14.76 | 15.07 | 134.68K |
| 2024-04-25 | 14.55 | 14.82 | ↑$0.27 (1.86%) | 14.40 | 14.84 | 137.14K |
| 2024-04-24 | 14.46 | 14.74 | ↑$0.28 (1.94%) | 14.46 | 14.75 | 151.27K |
| 2024-04-23 | 14.39 | 14.58 | ↑$0.19 (1.32%) | 14.39 | 14.66 | 118.07K |
| 2024-04-22 | 14.29 | 14.41 | ↑$0.12 (0.84%) | 14.16 | 14.55 | 101.85K |
| 2024-04-19 | 14.05 | 14.26 | ↑$0.21 (1.49%) | 14.05 | 14.37 | 140.56K |
| 2024-04-18 | 13.97 | 14.15 | ↑$0.18 (1.29%) | 13.91 | 14.18 | 146.40K |
| 2024-04-17 | 14.13 | 13.96 | ↓$0.17 (-1.20%) | 13.92 | 14.31 | 130.90K |
| 2024-04-16 | 14.19 | 14.05 | ↓$0.14 (-0.99%) | 13.98 | 14.21 | 166.07K |
| 2024-04-15 | 14.79 | 14.28 | ↓$0.51 (-3.45%) | 14.19 | 14.79 | 183.88K |
| 2024-04-12 | 14.84 | 14.68 | ↓$0.16 (-1.08%) | 14.56 | 14.88 | 186.63K |
| 2024-04-11 | 14.77 | 14.91 | ↑$0.14 (0.95%) | 14.65 | 14.98 | 153.24K |
| 2024-04-10 | 15.13 | 14.69 | ↓$0.44 (-2.91%) | 14.55 | 15.15 | 201.10K |
| 2024-04-09 | 15.00 | 15.54 | ↑$0.54 (3.60%) | 15.00 | 15.59 | 118.45K |
| 2024-04-08 | 15.10 | 14.96 | ↓$0.14 (-0.93%) | 14.96 | 15.17 | 75.33K |
| 2024-04-05 | 15.23 | 15.02 | ↓$0.21 (-1.38%) | 14.70 | 15.23 | 169.72K |
| 2024-04-04 | 15.58 | 15.31 | ↓$0.27 (-1.73%) | 15.27 | 15.75 | 153.03K |
| 2024-04-03 | 15.15 | 15.40 | ↑$0.25 (1.65%) | 15.09 | 15.46 | 124.99K |
| 2024-04-02 | 15.53 | 15.31 | ↓$0.22 (-1.42%) | 15.17 | 15.63 | 142.62K |
| 2024-04-01 | 15.93 | 15.70 | ↓$0.23 (-1.44%) | 15.50 | 15.93 | 103.79K |
| 2024-03-28 | 15.81 | 15.77 | ↓$0.04 (-0.25%) | 15.59 | 15.89 | 198.13K |
| 2024-03-27 | 15.85 | 15.83 | ↓$0.02 (-0.13%) | 15.73 | 15.89 | 122.25K |
| 2024-03-26 | 15.71 | 15.73 | ↑$0.02 (0.13%) | 15.71 | 15.93 | 152.32K |
| 2024-03-25 | 15.50 | 15.67 | ↑$0.17 (1.10%) | 15.45 | 15.68 | 104.81K |
| 2024-03-22 | 15.50 | 15.44 | ↓$0.06 (-0.39%) | 15.38 | 15.58 | 140.27K |
| 2024-03-21 | 15.41 | 15.50 | ↑$0.09 (0.58%) | 15.39 | 15.79 | 275.31K |
Create an account or log in to view more rows.
$NTGR has just been halted from trading due to volatility.
$NTGR holding and buying these dips is so easy.
$NTGR f this stock
$NTGR green is good
$NTGR pressure
$NTGR wtf?
$NTGR just fucking go already jeesh
$NTGR why is this not moving lol
$NTGR used to this fuckery!! Not leaving no chance !
$NTGR due for a spike!