Skip to main content

NETGEAR, Inc. - Common Stock (NQ:NTGR)

29.07 +0.68 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.02 29.24 28.58 29.07 724,336 +0.68(+2.40%)
Jun 27, 2025 28.71 28.90 28.07 28.39 408,879 -0.23(-0.80%)
Jun 26, 2025 28.56 28.71 27.72 28.62 567,068 +0.13(+0.46%)
Jun 25, 2025 28.75 29.21 28.37 28.49 257,094 +0.00(+0.00%)
Jun 24, 2025 28.38 28.66 28.04 28.49 561,368 +0.56(+2.01%)
Jun 23, 2025 26.45 27.93 26.45 27.93 496,360 +1.37(+5.16%)
Jun 20, 2025 26.92 27.09 26.34 26.56 624,657 -0.14(-0.52%)
Jun 18, 2025 27.22 27.68 26.66 26.70 266,635 -0.52(-1.91%)
Jun 17, 2025 27.08 27.55 27.01 27.22 431,793 -0.13(-0.48%)
Jun 16, 2025 27.86 28.30 27.16 27.35 457,410 -0.09(-0.35%)
Jun 13, 2025 28.76 28.76 27.45 27.45 559,933 -1.86(-6.36%)
Jun 12, 2025 29.62 29.86 29.23 29.31 239,870 -0.52(-1.74%)
Jun 11, 2025 30.59 31.45 29.50 29.83 629,659 -0.64(-2.10%)
Jun 10, 2025 30.18 30.48 29.70 30.47 287,491 +0.30(+0.99%)
Jun 09, 2025 30.37 30.48 30.10 30.17 455,959 -0.04(-0.15%)
Jun 06, 2025 30.65 30.65 30.05 30.21 206,329 +0.05(+0.18%)
Jun 05, 2025 30.44 30.80 30.00 30.16 276,047 -0.10(-0.33%)
Jun 04, 2025 30.23 30.66 29.93 30.26 552,533 +0.11(+0.36%)
Jun 03, 2025 29.27 30.64 28.69 30.15 709,883 +1.03(+3.54%)
Jun 02, 2025 29.33 29.68 29.01 29.12 303,384 -0.21(-0.72%)
May 30, 2025 29.48 29.49 28.55 29.33 564,814 -0.25(-0.85%)
May 29, 2025 30.28 30.36 29.33 29.58 392,602 -0.51(-1.69%)
May 28, 2025 30.73 31.14 30.03 30.09 537,691 -0.38(-1.25%)
May 27, 2025 29.18 30.51 28.82 30.47 606,297 +1.67(+5.82%)
May 23, 2025 29.27 29.63 28.73 28.80 384,170 -1.06(-3.57%)
May 22, 2025 29.84 30.43 29.83 29.86 309,434 -0.11(-0.37%)
May 21, 2025 30.31 30.50 29.75 29.97 500,871 -0.71(-2.31%)
May 20, 2025 31.29 31.48 30.66 30.68 365,088 -0.57(-1.82%)
May 19, 2025 30.00 31.32 29.95 31.25 449,391 +0.87(+2.86%)
May 16, 2025 29.34 30.40 29.34 30.38 814,660 +1.04(+3.54%)
May 15, 2025 29.29 29.64 28.96 29.34 450,370 +0.23(+0.79%)
May 14, 2025 29.85 30.03 29.02 29.11 505,388 -0.68(-2.28%)
May 13, 2025 29.48 29.93 29.23 29.79 623,033 +0.42(+1.43%)
May 12, 2025 30.00 30.69 29.07 29.37 504,882 +0.20(+0.69%)
May 09, 2025 29.04 29.33 28.69 29.17 410,037 +0.26(+0.90%)
May 08, 2025 28.98 29.20 28.29 28.91 454,200 +0.24(+0.84%)
May 07, 2025 27.54 29.29 27.45 28.67 752,210 +1.19(+4.33%)
May 06, 2025 26.58 27.59 26.32 27.48 460,349 +0.40(+1.48%)
May 05, 2025 27.52 27.95 27.06 27.08 377,164 -0.74(-2.66%)
May 02, 2025 27.30 28.68 26.13 27.82 766,632 -0.18(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.