NETGEAR, Inc. (NTGR) NASDAQ

23.38

+0.43(+1.87%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.17	23.38	23.38	23.4	22.07	399,273
April 01, 2026	22.12	22.95	22.95	23.02	22.12	478,296
March 31, 2026	21.49	21.84	21.84	21.9	21.08	530,339
March 30, 2026	21.73	21.49	21.49	21.94	21.25	539,964
March 27, 2026	21.99	21.57	21.57	22.17	21.37	392,615
March 26, 2026	22	22.13	22.13	22.43	21.66	603,880
March 25, 2026	24.5	22.39	22.39	24.68	22.17	1.26M
March 24, 2026	24.75	24.46	24.46	26.15	23.8	3.24M
March 23, 2026	21.22	22.06	22.06	22.12	21.17	539,258
March 20, 2026	21.32	20.84	20.84	21.36	20.68	634,862
March 19, 2026	21.34	21.35	21.35	21.96	21.17	391,994
March 18, 2026	21.62	21.58	21.58	22.08	21.44	377,903
March 17, 2026	21.84	21.66	21.66	22.33	21.49	406,359
March 16, 2026	21.66	21.84	21.84	22.15	21.49	523,973
March 13, 2026	21.28	21.57	21.57	21.57	21.09	462,727
March 12, 2026	21.12	21.18	21.18	21.67	21.06	500,853
March 11, 2026	21.02	21.35	21.35	21.53	20.96	416,578
March 10, 2026	20.7	21.14	21.14	21.48	20.7	564,949
March 09, 2026	19.92	20.69	20.69	20.78	19.71	438,931
March 06, 2026	20.46	20.27	20.27	20.91	20.19	270,747
March 05, 2026	21.46	20.98	20.98	21.57	20.67	336,623
March 04, 2026	20.83	21.67	21.67	21.79	20.66	313,845
March 03, 2026	20.1	20.85	20.85	20.95	20.05	278,088
March 02, 2026	20.27	20.75	20.75	20.91	20.27	279,135
February 27, 2026	20.24	20.62	20.62	20.7	20.08	573,303
February 26, 2026	20.77	20.49	20.49	20.89	20.22	330,060
February 25, 2026	20.3	20.69	20.69	20.82	20.3	271,300
February 24, 2026	20.33	20.31	20.31	20.75	20.12	444,400
February 23, 2026	20.68	20.15	20.15	20.75	19.91	336,320
February 20, 2026	20.74	20.87	0	21.11	20.67	339,744
February 19, 2026	20.67	20.81	0	20.93	20.52	400,540
February 18, 2026	21.07	20.7	0	21.45	20.51	569,600
February 17, 2026	21.86	21.26	0	21.96	20.74	455,004
February 13, 2026	20.93	21.94	0	21.96	20.9	734,500
February 12, 2026	20.22	20.45	0	20.75	19.77	742,000
February 11, 2026	20.66	20.53	0	20.82	20.2	526,400
February 10, 2026	20.74	20.61	0	21.09	20.51	826,100
February 09, 2026	20.5	20.72	0	21.36	20.26	774,905
February 06, 2026	20.17	20.5	0	20.88	20.16	1.13M
February 05, 2026	20.53	19.87	0	21.29	19	1.46M
February 04, 2026	21.04	20.17	0	21.24	20.05	887,931
February 03, 2026	20.91	20.95	0	21.31	20.23	745,870
February 02, 2026	20.78	20.87	0	21.47	20.5	538,900
January 30, 2026	20.78	20.91	0	21.09	20.67	547,300
January 29, 2026	21.24	20.88	0	21.25	20.5	604,434
January 28, 2026	21.83	21.42	0	22.22	21.35	552,019
January 27, 2026	21.71	21.76	0	21.96	21.58	379,618
January 26, 2026	21.31	21.6	0	21.86	21.28	647,500
January 23, 2026	21.55	21.19	0	21.69	21.1	372,200
January 22, 2026	21.73	21.62	0	22.33	21.58	372,528
January 21, 2026	21.68	21.51	0	21.71	20.96	446,221
January 20, 2026	21.86	21.52	0	22.12	21.49	540,612
January 16, 2026	22.78	22.43	0	22.8	21.87	629,940
January 15, 2026	22.53	22.68	0	22.9	22.38	466,600
January 14, 2026	22.85	22.38	0	22.86	22.13	404,843
January 13, 2026	23.33	22.96	0	23.54	22.79	418,100
January 12, 2026	23.44	23.32	0	23.46	23	240,719
January 09, 2026	23.51	23.68	0	23.97	23.13	318,000
January 08, 2026	23.91	23.35	0	24.06	23.08	303,200
January 07, 2026	24.28	24.01	0	24.41	23.51	392,900