NETGEAR

NTGR
🏛️ usa →
33.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.52 29.82 29.14 29.21 0.2M
2021-12-30 30.33 30.40 29.47 29.52 0.2M
2021-12-29 30.07 30.45 29.89 30.40 0.1M
2021-12-28 29.71 30.16 29.44 30.11 0.3M
2021-12-27 29.09 29.74 28.77 29.69 0.3M
2021-12-23 29.48 29.71 29.08 29.11 0.3M
2021-12-22 29.32 29.50 28.80 29.42 0.2M
2021-12-21 29.08 29.43 28.87 29.33 0.3M
2021-12-20 28.15 29.16 28.01 29.04 0.5M
2021-12-17 28.77 29.36 28.04 28.51 1.3M
2021-12-16 29.49 29.63 28.51 28.73 0.3M
2021-12-15 28.47 29.44 28.17 29.42 0.5M
2021-12-14 28.12 28.88 28.07 28.50 0.2M
2021-12-13 28.41 28.87 27.78 28.54 0.3M
2021-12-10 29.09 29.18 28.33 28.56 0.4M
2021-12-09 28.83 29.64 28.83 29.27 0.4M
2021-12-08 28.79 29.35 28.63 29.01 0.4M
2021-12-07 29.05 29.45 28.66 28.88 0.4M
2021-12-06 28.04 28.99 27.65 28.85 0.4M
2021-12-03 27.62 28.06 27.40 28.00 0.3M
2021-12-02 26.84 27.71 26.70 27.66 0.5M
2021-12-01 27.09 27.51 26.46 26.51 0.3M
2021-11-30 26.10 26.89 26.07 26.74 0.4M
2021-11-29 26.94 27.33 26.34 26.38 0.3M
2021-11-26 26.75 26.98 26.38 26.66 0.4M
2021-11-24 27.98 28.12 27.18 27.18 0.3M
2021-11-23 27.92 28.50 27.77 28.06 0.4M
2021-11-22 27.49 28.00 27.07 27.79 0.7M
2021-11-19 27.56 27.92 27.36 27.55 0.3M
2021-11-18 27.52 27.65 26.98 27.56 0.4M
2021-11-17 27.49 27.99 27.27 27.65 0.3M
2021-11-16 27.90 28.23 27.72 27.79 0.3M
2021-11-15 28.31 28.60 27.86 28.03 0.3M
2021-11-12 28.12 28.52 28.01 28.33 0.2M
2021-11-11 27.95 28.49 27.72 28.12 0.2M
2021-11-10 28.68 28.70 27.90 27.96 0.3M
2021-11-09 29.14 29.24 28.61 28.68 0.3M
2021-11-08 29.95 30.24 29.22 29.29 0.4M
2021-11-05 29.59 30.19 29.50 29.78 0.3M
2021-11-04 30.19 30.52 29.25 29.51 0.2M
2021-11-03 29.78 30.75 29.60 30.11 0.3M
2021-11-02 29.74 30.78 29.36 29.94 0.3M
2021-11-01 28.84 30.29 28.81 29.81 0.5M
2021-10-29 29.99 30.83 28.59 28.83 0.9M
2021-10-28 27.29 30.62 27.25 30.36 2.1M
2021-10-27 31.51 31.95 31.30 31.38 0.7M
2021-10-26 31.77 32.51 31.26 31.61 0.4M
2021-10-25 32.25 32.48 31.46 31.54 0.3M
2021-10-22 32.80 33.00 32.22 32.23 0.2M
2021-10-21 33.10 33.32 32.78 32.94 0.2M
2021-10-20 33.05 33.79 32.93 33.12 0.1M
2021-10-19 33.17 33.47 32.92 32.99 0.1M
2021-10-18 32.76 33.35 32.50 32.95 0.2M
2021-10-15 33.75 34.14 32.90 32.90 0.2M
2021-10-14 33.51 33.54 33.02 33.32 0.2M
2021-10-13 33.16 33.33 32.85 33.18 0.1M
2021-10-12 33.21 33.35 32.84 32.99 0.2M
2021-10-11 32.92 33.15 32.67 32.99 0.1M
2021-10-08 33.36 33.36 32.84 32.98 0.2M
2021-10-07 33.10 33.60 32.60 33.06 0.3M
2021-10-06 32.63 33.00 32.32 32.95 0.2M
2021-10-05 32.01 32.92 31.99 32.72 0.3M
2021-10-04 32.53 32.77 32.04 32.21 0.3M
2021-10-01 31.96 32.70 31.63 32.44 0.3M
2021-09-30 32.94 33.43 31.80 31.91 0.3M
2021-09-29 32.73 33.29 32.53 32.86 0.2M
2021-09-28 32.94 33.24 32.59 32.68 0.3M
2021-09-27 32.49 33.45 32.49 33.00 0.2M
2021-09-24 32.04 32.79 31.75 32.52 0.2M
2021-09-23 31.89 32.60 31.77 32.14 0.2M
2021-09-22 32.00 32.35 31.67 31.72 0.2M
2021-09-21 32.01 32.06 31.34 31.86 0.2M
2021-09-20 31.31 32.00 31.05 31.95 0.3M
2021-09-17 32.17 32.21 31.54 31.69 0.6M
2021-09-16 32.23 32.42 32.02 32.16 0.1M
2021-09-15 32.25 32.49 31.84 32.20 0.2M
2021-09-14 33.06 33.10 32.05 32.32 0.2M
2021-09-13 33.01 33.15 32.64 33.05 0.1M
2021-09-10 33.07 33.35 32.61 32.73 0.2M
2021-09-09 33.71 34.14 33.01 33.01 0.2M
2021-09-08 34.04 34.07 32.82 33.77 0.3M
2021-09-07 34.29 34.29 33.77 33.92 0.2M
2021-09-03 34.58 34.76 34.25 34.37 0.1M
2021-09-02 34.30 34.74 33.94 34.56 0.2M
2021-09-01 35.87 35.87 34.06 34.18 0.3M
2021-08-31 35.58 35.99 35.30 35.73 0.3M
2021-08-30 35.39 35.73 35.32 35.72 0.2M
2021-08-27 35.18 35.93 35.18 35.49 0.3M
2021-08-26 35.28 35.49 35.16 35.23 0.2M
2021-08-25 35.27 35.56 35.18 35.38 0.2M
2021-08-24 35.56 35.60 35.13 35.26 0.2M
2021-08-23 35.25 35.50 35.06 35.24 0.2M
2021-08-20 34.65 35.30 34.54 35.16 0.2M
2021-08-19 34.22 34.93 34.22 34.79 0.3M
2021-08-18 34.60 35.03 34.22 34.54 0.3M
2021-08-17 34.74 34.85 34.08 34.33 0.4M
2021-08-16 34.80 35.12 34.80 34.86 0.3M
2021-08-13 35.30 35.49 34.99 35.13 0.2M
2021-08-12 35.52 35.65 34.95 35.36 0.2M
2021-08-11 35.24 35.49 34.80 35.44 0.3M
2021-08-10 34.01 35.10 34.00 35.04 0.3M
2021-08-09 34.39 34.60 33.87 33.88 0.5M
2021-08-06 34.59 34.81 34.34 34.38 0.5M
2021-08-05 34.26 34.74 34.23 34.46 0.4M
2021-08-04 34.21 34.48 33.96 34.17 0.3M
2021-08-03 33.93 34.94 33.80 34.61 0.4M
2021-08-02 34.30 34.84 33.83 33.88 0.4M
2021-07-30 34.09 35.05 33.52 34.25 0.3M
2021-07-29 33.46 34.86 33.25 34.60 0.5M
2021-07-28 32.98 33.57 32.42 33.26 0.3M
2021-07-27 34.27 34.34 32.36 32.70 0.8M
2021-07-26 34.27 35.00 34.02 34.55 0.6M
2021-07-23 33.74 34.41 32.53 34.35 0.7M
2021-07-22 31.74 33.95 31.49 33.53 3.0M
2021-07-21 37.00 37.75 36.52 37.06 0.5M
2021-07-20 36.94 37.43 36.62 36.83 0.2M
2021-07-19 37.73 37.73 36.32 36.65 0.3M
2021-07-16 37.92 38.82 37.43 37.58 0.6M
2021-07-15 38.28 38.64 37.46 37.73 0.2M
2021-07-14 38.68 39.04 38.30 38.47 0.2M
2021-07-13 38.32 38.88 38.21 38.36 0.3M
2021-07-12 38.57 38.57 37.80 38.25 0.2M
2021-07-09 37.61 38.20 37.56 38.15 0.2M
2021-07-08 36.62 37.68 36.27 37.55 0.2M
2021-07-07 37.23 37.72 36.53 37.31 0.2M
2021-07-06 37.64 37.68 36.58 37.21 0.2M
2021-07-02 37.57 37.86 37.30 37.57 0.1M
2021-07-01 38.31 38.70 37.36 37.66 0.2M
2021-06-30 38.45 38.69 37.70 38.32 0.4M
2021-06-29 39.41 39.41 38.46 38.69 0.1M
2021-06-28 38.67 39.31 38.58 38.90 0.2M
2021-06-25 38.51 39.20 38.36 38.62 0.4M
2021-06-24 38.39 38.63 38.13 38.41 0.2M
2021-06-23 38.41 38.54 38.07 38.15 0.1M
2021-06-22 38.33 38.57 37.81 38.39 0.1M
2021-06-21 38.32 39.17 38.29 38.43 0.2M
2021-06-18 38.80 39.28 38.08 38.20 0.4M
2021-06-17 39.84 40.22 39.39 39.47 0.2M
2021-06-16 40.66 40.96 39.79 40.08 0.2M
2021-06-15 41.50 41.62 40.15 40.72 0.2M
2021-06-14 41.06 41.96 41.06 41.51 0.4M
2021-06-11 40.33 41.25 40.26 40.99 0.2M
2021-06-10 39.95 40.40 39.66 39.93 0.2M
2021-06-09 40.73 41.25 39.98 40.03 0.2M
2021-06-08 39.32 41.00 39.24 40.73 0.6M
2021-06-07 38.45 39.39 38.15 39.27 0.2M
2021-06-04 38.33 38.87 38.26 38.38 0.3M
2021-06-03 37.77 38.28 36.96 38.26 0.3M
2021-06-02 37.10 38.07 36.44 37.95 0.7M
2021-06-01 39.10 39.25 38.15 38.74 0.2M
2021-05-28 39.59 39.95 38.55 38.88 0.3M
2021-05-27 38.96 39.98 38.94 39.32 0.3M
2021-05-26 37.54 38.92 37.54 38.81 0.3M
2021-05-25 37.87 38.58 37.55 37.57 0.2M
2021-05-24 38.44 38.69 37.83 37.93 0.3M
2021-05-21 38.81 39.31 38.23 38.27 0.2M
2021-05-20 37.57 38.70 37.29 38.57 0.2M
2021-05-19 36.58 37.73 36.50 37.61 0.2M
2021-05-18 37.68 37.99 37.35 37.36 0.2M
2021-05-17 37.13 37.49 36.93 37.44 0.2M
2021-05-14 36.74 37.62 36.53 37.53 0.1M
2021-05-13 36.54 37.81 36.00 36.51 0.4M
2021-05-12 36.95 37.37 35.93 36.15 0.3M
2021-05-11 37.19 37.63 36.56 37.40 0.3M
2021-05-10 38.63 38.78 37.75 37.80 0.2M
2021-05-07 37.99 38.90 37.52 38.62 0.3M
2021-05-06 37.43 37.80 36.85 37.79 0.3M
2021-05-05 36.48 37.70 36.41 37.54 0.3M
2021-05-04 36.78 37.19 36.17 36.48 0.4M
2021-05-03 37.19 37.72 36.61 37.37 0.6M
2021-04-30 37.69 37.77 37.14 37.21 0.5M
2021-04-29 38.22 38.32 37.34 38.09 0.3M
2021-04-28 39.22 39.63 37.99 38.06 0.4M
2021-04-27 38.91 39.41 38.67 39.31 0.4M
2021-04-26 37.46 38.87 37.40 38.77 0.5M
2021-04-23 36.75 38.20 36.18 37.56 0.5M
2021-04-22 36.21 37.30 35.26 36.63 1.1M
2021-04-21 37.81 38.03 37.09 37.83 0.6M
2021-04-20 38.34 38.34 37.01 37.56 0.5M
2021-04-19 39.09 39.29 38.14 38.44 0.5M
2021-04-16 39.20 39.64 38.75 39.27 0.4M
2021-04-15 39.54 40.04 38.46 39.05 0.5M
2021-04-14 40.01 40.98 39.90 40.17 0.3M
2021-04-13 40.75 41.24 40.02 40.05 0.3M
2021-04-12 40.59 40.79 39.82 40.75 0.2M
2021-04-09 41.05 41.10 40.00 40.73 0.2M
2021-04-08 40.45 41.18 39.89 41.14 0.3M
2021-04-07 41.20 41.46 40.13 40.43 0.2M
2021-04-06 41.59 41.84 40.69 41.25 0.3M
2021-04-05 42.56 42.56 41.39 41.73 0.3M
2021-04-01 41.05 41.90 40.87 41.75 0.2M
2021-03-31 40.89 41.62 40.19 41.10 0.3M
2021-03-30 40.50 41.18 39.67 40.37 0.2M
2021-03-29 42.68 43.57 40.50 40.82 0.4M
2021-03-26 41.44 42.61 41.21 42.54 0.3M
2021-03-25 40.06 41.22 39.37 40.86 0.3M
2021-03-24 41.90 42.15 40.38 40.38 0.2M
2021-03-23 43.59 43.88 41.65 41.79 0.2M
2021-03-22 43.60 44.00 42.88 43.66 0.2M
2021-03-19 42.25 43.86 42.25 43.08 0.5M
2021-03-18 44.20 45.12 42.79 42.94 0.3M
2021-03-17 43.32 44.65 42.73 44.48 0.2M
2021-03-16 43.68 43.88 42.67 43.49 0.2M
2021-03-15 43.29 43.53 42.51 43.24 0.2M
2021-03-12 42.68 43.40 42.45 43.00 0.2M
2021-03-11 42.95 43.28 42.26 42.83 0.2M
2021-03-10 41.95 43.05 41.34 41.85 0.3M
2021-03-09 40.00 41.69 39.50 41.12 0.4M
2021-03-08 38.39 40.40 37.83 39.50 0.3M
2021-03-05 38.24 38.35 36.08 38.24 0.3M
2021-03-04 38.62 39.24 36.79 37.73 0.4M
2021-03-03 40.33 40.47 38.28 38.58 0.4M
2021-03-02 41.73 41.74 40.04 40.12 0.2M
2021-03-01 40.99 41.88 40.77 41.74 0.3M
2021-02-26 40.70 40.90 39.17 40.00 0.4M
2021-02-25 40.54 41.48 39.57 40.00 0.3M
2021-02-24 41.45 42.21 40.30 41.12 0.3M
2021-02-23 41.57 41.95 39.17 41.75 0.5M
2021-02-22 42.98 43.50 42.27 42.54 0.3M
2021-02-19 42.89 43.32 42.30 43.23 0.8M
2021-02-18 42.29 43.20 42.04 42.79 0.3M
2021-02-17 42.47 42.82 40.84 42.72 0.3M
2021-02-16 43.44 43.95 42.81 43.03 0.3M
2021-02-12 42.49 44.16 42.05 43.65 0.4M
2021-02-11 42.29 42.69 41.79 42.54 0.4M
2021-02-10 42.12 42.77 41.59 41.97 0.3M
2021-02-09 41.38 42.78 41.21 42.14 0.4M
2021-02-08 40.00 42.12 39.85 41.60 0.4M
2021-02-05 40.00 40.90 39.03 39.42 0.4M
2021-02-04 40.83 41.00 38.30 39.74 1.3M
2021-02-03 43.41 43.99 41.30 41.58 0.8M
2021-02-02 43.81 44.00 42.80 43.13 0.5M
2021-02-01 42.68 42.99 40.61 42.69 0.5M
2021-01-29 42.76 45.21 41.27 41.39 0.7M
2021-01-28 44.02 44.99 41.60 42.50 0.7M
2021-01-27 40.21 46.38 39.25 45.23 1.5M
2021-01-26 40.03 40.60 39.45 40.45 0.3M
2021-01-25 39.26 40.12 38.37 39.82 0.3M
2021-01-22 38.25 39.05 37.70 38.94 0.4M
2021-01-21 39.36 39.36 38.18 38.69 0.4M
2021-01-20 39.60 40.00 38.55 39.20 0.3M
2021-01-19 38.57 39.39 38.27 39.11 0.4M
2021-01-15 38.84 39.06 38.05 38.46 0.3M
2021-01-14 39.75 40.70 39.15 39.41 0.3M
2021-01-13 39.05 39.84 38.02 39.45 0.6M
2021-01-12 40.47 40.47 38.63 39.00 0.4M
2021-01-11 40.20 40.61 39.75 40.15 0.3M
2021-01-08 41.45 41.50 40.12 40.52 0.2M
2021-01-07 41.13 41.40 40.26 41.14 0.7M
2021-01-06 41.54 41.83 40.55 40.92 0.5M
2021-01-05 39.81 41.99 39.81 41.34 0.4M
2021-01-04 40.89 41.03 39.01 40.02 0.4M