U.S. markets open in 6 hours 1 minute

NETGEAR, Inc. (NTGR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.94+0.16 (+1.08%)
Al cierre: 04:00PM EDT
11.93 -3.01 (-20.18%)
Fuera de horario: 06:56PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202414.7415.1314.7414.9414.94245,100
30 abr 202414.7014.9614.5714.7814.78297,400
29 abr 202414.8815.0414.7714.8614.86142,800
26 abr 202414.8215.0714.7614.8514.85134,700
25 abr 202414.5514.8414.4014.8214.82137,100
24 abr 202414.4614.7514.4614.7414.74151,300
23 abr 202414.3914.6614.3914.5814.58118,100
22 abr 202414.2914.5514.1614.4114.41101,800
19 abr 202414.0514.3714.0514.2614.26140,600
18 abr 202413.9714.1813.9114.1514.15146,400
17 abr 202414.1314.3113.9213.9613.96130,900
16 abr 202414.1914.2113.9814.0514.05166,100
15 abr 202414.7914.7914.1914.2814.28183,900
12 abr 202414.8414.8814.5614.6814.68186,600
11 abr 202414.7714.9814.6514.9114.91153,200
10 abr 202415.1315.1514.5514.6914.69201,100
09 abr 202415.0015.5915.0015.5415.54118,400
08 abr 202415.1015.1714.9614.9614.9675,300
05 abr 202415.2315.2314.7015.0215.02169,700
04 abr 202415.5815.7515.2715.3115.31153,000
03 abr 202415.1515.4615.0915.4015.40125,000
02 abr 202415.5315.6315.1715.3115.31142,600
01 abr 202415.9315.9315.5015.7015.70103,800
28 mar 202415.8115.8915.5915.7715.77198,100
27 mar 202415.8515.8915.7315.8315.83122,300
26 mar 202415.7115.9315.7115.7315.73152,300
25 mar 202415.5015.6815.4515.6715.67104,800
22 mar 202415.5015.5815.3815.4415.44140,300
21 mar 202415.4115.7915.3915.5015.50275,300
20 mar 202414.7215.3614.7215.3015.30163,300
19 mar 202414.5714.8314.4714.8214.82172,200
18 mar 202414.5514.7914.3614.7014.70233,200
15 mar 202414.4914.6914.4214.5914.59428,300
14 mar 202414.6914.7514.4114.5714.57211,600
13 mar 202414.6114.9014.6114.7814.78128,600
12 mar 202414.4314.7714.3014.6814.68152,800
11 mar 202414.4914.5514.2914.3914.3987,400
08 mar 202414.7514.8514.5614.5814.5895,900
07 mar 202414.9615.0114.5414.5814.58241,600
06 mar 202414.5515.0214.4614.8514.85177,000
05 mar 202414.8614.9014.5314.5414.54118,400
04 mar 202415.1215.1614.8314.9414.94231,900
01 mar 202415.1415.2114.9515.1215.12214,700
29 feb 202415.1115.1614.9414.9914.99350,500
28 feb 202414.7915.0214.7214.8514.85289,100
27 feb 202415.0315.1614.8814.9014.90198,500
26 feb 202414.7015.0814.7014.9814.98233,700
23 feb 202414.6515.0214.6314.8414.84280,900
22 feb 202414.5314.7814.4714.6614.66305,800
21 feb 202414.9014.9114.5814.6314.63380,600
20 feb 202414.4415.0514.4214.8814.88263,100
16 feb 202414.8215.0614.5314.6414.64342,600
15 feb 202414.2515.2014.2515.1915.19308,000
14 feb 202413.6414.5413.5314.2514.25295,700
13 feb 202413.6613.8813.4613.4813.48296,700
12 feb 202412.8014.1312.8014.0314.03445,300
09 feb 202413.1513.1712.6312.8612.86407,700
08 feb 202413.8914.0012.0013.2013.20636,900
07 feb 202414.3814.4314.1614.3214.32230,000
06 feb 202414.1914.3214.1314.3114.31333,400
05 feb 202414.4814.4814.1314.2314.23261,900
02 feb 202414.2814.6314.0714.5514.55268,200
01 feb 202413.9814.5313.9814.4114.41355,400
31 ene 202414.5514.5714.1514.2014.20310,500
30 ene 202414.7614.7614.4914.6314.63344,900
29 ene 202414.8214.8614.6714.8314.83165,900
26 ene 202414.8814.9514.6914.8014.80204,500
25 ene 202414.6014.7714.5814.7414.74136,500
24 ene 202414.6414.6414.2814.4314.43150,900
23 ene 202414.6714.6714.4514.5014.50143,200
22 ene 202414.1614.3614.0214.3414.34147,900
19 ene 202414.0714.1313.7714.0614.06146,400
18 ene 202413.8614.0013.7613.9913.99173,200
17 ene 202413.7413.8613.6013.8213.82192,500
16 ene 202413.9013.9013.6913.8713.87364,900
12 ene 202414.1814.3713.9513.9813.98120,100
11 ene 202414.1214.1713.7613.9813.98192,300
10 ene 202414.2214.3914.0114.1214.12128,300
09 ene 202414.1214.4114.0514.2314.23143,600
08 ene 202414.0914.3514.0414.2214.22135,800
05 ene 202414.1714.2913.9414.0914.09192,000
04 ene 202414.1114.2913.9714.2314.23197,700
03 ene 202414.1614.5514.0514.1114.11182,300
02 ene 202414.5914.7014.2814.2914.29193,500
29 dic 202314.8714.9414.5614.5814.58123,000
28 dic 202314.9414.9914.8114.9214.92147,400
27 dic 202314.9215.0714.8714.9414.94138,100
26 dic 202314.7715.0414.7514.9514.95138,500
22 dic 202314.8315.0414.6814.7514.75123,300
21 dic 202314.6314.8214.5214.7814.78145,200
20 dic 202314.8815.1314.4914.5214.52320,800
19 dic 202314.8114.9314.6314.8714.87258,200
18 dic 202314.8314.8314.5014.6614.66273,500
15 dic 202315.0915.0914.6214.7914.79571,300
14 dic 202315.3915.4414.6414.9214.92308,400
13 dic 202314.7215.1614.6614.9814.98391,900
12 dic 202314.4814.7314.3414.6914.69227,800
11 dic 202314.0414.5014.0414.4914.49332,100
08 dic 202314.0014.2613.9113.9913.99261,400
07 dic 202314.1014.1013.8414.0014.00210,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...