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
2023-12-29 14.87 14.94 14.56 14.58 0.1M
2023-12-28 14.94 14.99 14.81 14.92 0.1M
2023-12-27 14.92 15.07 14.87 14.94 0.1M
2023-12-26 14.77 15.04 14.75 14.95 0.1M
2023-12-22 14.83 15.04 14.68 14.75 0.1M
2023-12-21 14.63 14.82 14.52 14.78 0.1M
2023-12-20 14.88 15.13 14.49 14.52 0.3M
2023-12-19 14.81 14.93 14.63 14.87 0.3M
2023-12-18 14.83 14.83 14.50 14.66 0.3M
2023-12-15 15.09 15.09 14.62 14.79 0.6M
2023-12-14 15.39 15.44 14.64 14.92 0.3M
2023-12-13 14.72 15.16 14.66 14.98 0.4M
2023-12-12 14.48 14.73 14.34 14.69 0.2M
2023-12-11 14.04 14.50 14.04 14.49 0.3M
2023-12-08 14.00 14.26 13.91 13.99 0.3M
2023-12-07 14.10 14.10 13.84 14.00 0.2M
2023-12-06 14.04 14.18 13.89 14.03 0.2M
2023-12-05 14.04 14.18 13.67 13.95 0.3M
2023-12-04 13.85 14.09 13.64 14.08 0.4M
2023-12-01 13.60 13.89 13.35 13.87 0.5M
2023-11-30 13.22 13.69 13.13 13.64 0.6M
2023-11-29 13.17 13.23 12.89 13.10 0.3M
2023-11-28 12.96 13.01 12.81 12.97 0.2M
2023-11-27 12.93 12.97 12.72 12.91 0.2M
2023-11-24 12.88 13.07 12.86 13.01 0.1M
2023-11-22 12.75 12.90 12.68 12.87 0.1M
2023-11-21 12.79 12.79 12.53 12.65 0.2M
2023-11-20 12.75 12.95 12.65 12.84 0.2M
2023-11-17 12.82 12.97 12.46 12.73 0.2M
2023-11-16 12.88 12.88 12.35 12.58 0.2M
2023-11-15 13.05 13.18 12.78 12.99 0.3M
2023-11-14 12.73 13.05 12.68 13.05 0.2M
2023-11-13 12.43 12.43 12.14 12.29 0.1M
2023-11-10 12.32 12.56 12.12 12.49 0.1M
2023-11-09 12.77 12.77 12.22 12.26 0.2M
2023-11-08 12.64 12.81 12.52 12.64 0.2M
2023-11-07 12.91 13.00 12.66 12.71 0.2M
2023-11-06 12.88 13.08 12.78 12.99 0.2M
2023-11-03 12.57 13.03 12.57 12.85 0.3M
2023-11-02 12.32 12.51 12.28 12.43 0.5M
2023-11-01 12.58 12.59 12.05 12.10 0.3M
2023-10-31 12.48 12.80 12.48 12.64 0.3M
2023-10-30 12.79 12.87 12.32 12.54 0.4M
2023-10-27 12.43 13.16 12.43 12.86 0.8M
2023-10-26 10.98 12.53 10.65 12.48 1.0M
2023-10-25 10.83 10.84 10.40 10.43 0.3M
2023-10-24 10.78 10.99 10.75 10.94 0.3M
2023-10-23 10.93 10.94 10.66 10.75 0.3M
2023-10-20 11.23 11.23 10.96 10.97 0.2M
2023-10-19 11.44 11.50 11.15 11.17 0.2M
2023-10-18 11.56 11.56 11.15 11.41 0.2M
2023-10-17 11.19 11.79 11.19 11.72 0.3M
2023-10-16 10.95 11.44 10.95 11.30 0.5M
2023-10-13 11.35 11.37 10.85 10.95 0.3M
2023-10-12 11.72 11.78 11.32 11.33 0.3M
2023-10-11 11.92 12.06 11.66 11.76 0.2M
2023-10-10 11.77 12.03 11.64 11.91 0.3M
2023-10-09 11.66 11.82 11.61 11.79 0.2M
2023-10-06 11.50 11.85 11.43 11.81 0.3M
2023-10-05 11.67 11.82 11.24 11.53 0.4M
2023-10-04 12.03 12.03 11.73 11.75 0.2M
2023-10-03 12.41 12.43 11.94 12.02 0.2M
2023-10-02 12.65 12.70 12.36 12.46 0.3M
2023-09-29 12.07 12.63 11.96 12.59 0.5M
2023-09-28 11.89 12.13 11.82 11.96 0.4M
2023-09-27 12.19 12.29 11.86 11.93 0.3M
2023-09-26 11.95 12.23 11.92 12.16 0.4M
2023-09-25 12.27 12.32 11.97 12.00 0.3M
2023-09-22 12.69 12.80 12.31 12.32 0.3M
2023-09-21 12.42 12.72 12.32 12.67 0.3M
2023-09-20 12.69 12.89 12.48 12.53 0.5M
2023-09-19 12.51 12.80 12.51 12.59 0.6M
2023-09-18 12.90 13.04 12.02 12.50 1.0M
2023-09-15 12.90 13.12 12.73 12.86 7.5M
2023-09-14 12.58 12.95 12.27 12.87 0.9M
2023-09-13 11.88 12.49 11.68 12.44 0.8M
2023-09-12 11.93 11.99 11.72 11.84 0.5M
2023-09-11 12.23 12.23 11.88 11.94 0.5M
2023-09-08 11.57 12.20 11.29 12.18 0.7M
2023-09-07 11.75 11.83 11.33 11.55 0.7M
2023-09-06 12.12 12.32 11.65 11.86 0.7M
2023-09-05 12.32 12.32 11.21 12.01 1.7M
2023-09-01 13.25 13.39 13.06 13.07 0.2M
2023-08-31 13.33 13.49 13.18 13.18 0.2M
2023-08-30 13.12 13.38 13.10 13.26 0.2M
2023-08-29 12.90 13.24 12.89 13.17 0.4M
2023-08-28 12.76 12.93 12.76 12.90 0.3M
2023-08-25 12.70 12.88 12.67 12.75 0.2M
2023-08-24 12.88 12.89 12.60 12.70 0.2M
2023-08-23 12.63 13.01 12.62 12.88 0.2M
2023-08-22 12.67 12.77 12.44 12.58 0.2M
2023-08-21 12.88 12.88 12.55 12.67 0.3M
2023-08-18 12.81 12.94 12.76 12.79 0.3M
2023-08-17 12.64 13.00 12.64 12.93 0.3M
2023-08-16 12.90 13.01 12.62 12.64 0.4M
2023-08-15 12.93 13.14 12.92 12.96 0.2M
2023-08-14 13.01 13.08 12.89 12.94 0.3M
2023-08-11 13.06 13.33 13.00 13.04 0.2M
2023-08-10 12.80 13.22 12.80 13.04 0.5M
2023-08-09 13.32 13.32 12.73 12.75 0.2M
2023-08-08 13.40 13.42 12.91 13.31 0.3M
2023-08-07 14.14 14.19 13.37 13.48 0.3M
2023-08-04 14.22 14.49 14.06 14.08 0.2M
2023-08-03 14.27 14.46 14.03 14.25 0.4M
2023-08-02 14.17 14.58 14.09 14.30 0.5M
2023-08-01 13.64 14.40 13.64 14.17 0.5M
2023-07-31 13.55 13.77 13.52 13.64 0.3M
2023-07-28 13.96 14.12 13.46 13.50 0.4M
2023-07-27 15.10 15.46 13.66 13.94 0.6M
2023-07-26 14.24 14.53 14.13 14.44 0.3M
2023-07-25 14.23 14.48 14.21 14.24 0.2M
2023-07-24 14.18 14.38 14.02 14.24 0.2M
2023-07-21 14.60 14.60 14.05 14.20 0.2M
2023-07-20 14.66 14.68 14.38 14.46 0.1M
2023-07-19 14.43 14.89 14.36 14.67 0.2M
2023-07-18 14.23 14.65 14.21 14.44 0.1M
2023-07-17 14.32 14.56 14.28 14.33 0.1M
2023-07-14 14.80 14.80 14.11 14.35 0.2M
2023-07-13 14.90 15.12 14.87 14.87 0.1M
2023-07-12 15.04 15.18 14.76 14.86 0.2M
2023-07-11 14.69 14.89 14.56 14.89 0.2M
2023-07-10 14.42 14.70 14.42 14.55 0.2M
2023-07-07 14.25 14.61 14.18 14.48 0.2M
2023-07-06 14.00 14.39 13.91 14.34 0.2M
2023-07-05 14.28 14.30 14.07 14.09 0.3M
2023-07-03 14.12 14.46 14.09 14.43 0.1M
2023-06-30 14.30 14.43 14.14 14.16 0.2M
2023-06-29 13.99 14.27 13.98 14.16 0.1M
2023-06-28 14.13 14.13 13.82 14.03 0.1M
2023-06-27 13.74 14.11 13.60 14.09 0.2M
2023-06-26 13.92 14.03 13.63 13.64 0.1M
2023-06-23 14.26 14.40 13.86 13.93 0.3M
2023-06-22 14.33 14.73 14.20 14.44 0.4M
2023-06-21 14.55 14.61 14.34 14.36 0.4M
2023-06-20 14.93 14.97 14.58 14.62 0.5M
2023-06-16 14.81 14.94 14.60 14.93 0.5M
2023-06-15 14.15 14.61 14.06 14.59 0.3M
2023-06-14 14.16 14.38 14.08 14.17 0.3M
2023-06-13 14.01 14.17 14.01 14.16 0.2M
2023-06-12 13.68 13.91 13.65 13.90 0.1M
2023-06-09 14.03 14.04 13.64 13.68 0.1M
2023-06-08 14.02 14.11 13.86 14.00 0.2M
2023-06-07 14.09 14.21 13.92 14.00 0.3M
2023-06-06 13.78 14.01 13.56 13.97 0.2M
2023-06-05 14.13 14.21 13.82 13.83 0.2M
2023-06-02 14.40 14.40 14.09 14.23 0.3M
2023-06-01 14.09 14.37 13.86 14.22 0.2M
2023-05-31 13.99 14.20 13.79 14.03 0.8M
2023-05-30 13.95 14.16 13.94 14.00 0.2M
2023-05-26 13.77 14.19 13.72 13.95 0.3M
2023-05-25 13.78 13.91 13.61 13.68 0.2M
2023-05-24 13.85 13.91 13.67 13.82 0.2M
2023-05-23 13.88 14.04 13.74 13.86 0.2M
2023-05-22 14.03 14.08 13.89 13.90 0.3M
2023-05-19 14.24 14.31 13.95 13.97 0.2M
2023-05-18 13.80 14.14 13.73 14.12 0.2M
2023-05-17 13.91 14.00 13.67 13.83 0.2M
2023-05-16 14.02 14.08 13.70 13.74 0.2M
2023-05-15 13.95 14.31 13.88 14.02 0.4M
2023-05-12 13.88 14.00 13.69 13.87 0.2M
2023-05-11 13.98 13.98 13.69 13.78 0.2M
2023-05-10 14.07 14.11 13.78 13.98 0.2M
2023-05-09 13.80 13.93 13.70 13.90 0.1M
2023-05-08 13.93 14.00 13.67 13.88 0.1M
2023-05-05 13.99 14.08 13.81 13.92 0.2M
2023-05-04 13.53 13.93 13.53 13.75 0.2M
2023-05-03 13.61 14.07 13.47 13.71 0.3M
2023-05-02 14.19 14.23 13.55 13.63 0.2M
2023-05-01 14.08 14.70 14.04 14.37 0.2M
2023-04-28 14.56 14.77 13.99 14.13 0.4M
2023-04-27 14.65 14.99 13.30 14.51 0.8M
2023-04-26 16.83 16.96 16.54 16.82 0.1M
2023-04-25 17.20 17.22 16.67 16.69 0.1M
2023-04-24 17.59 17.67 17.24 17.36 0.1M
2023-04-21 17.30 17.65 17.20 17.56 0.1M
2023-04-20 17.22 17.32 17.10 17.27 0.1M
2023-04-19 17.40 17.58 17.26 17.34 0.1M
2023-04-18 18.41 18.44 17.55 17.64 0.1M
2023-04-17 18.24 18.53 18.20 18.36 0.1M
2023-04-14 18.51 18.68 18.33 18.39 0.1M
2023-04-13 18.20 18.67 18.10 18.54 0.1M
2023-04-12 18.38 18.53 18.08 18.11 0.1M
2023-04-11 18.40 18.56 18.18 18.22 0.1M
2023-04-10 18.31 18.56 18.28 18.43 0.1M
2023-04-06 18.56 18.65 18.43 18.46 0.1M
2023-04-05 18.34 18.75 18.34 18.66 0.1M
2023-04-04 18.36 18.52 18.30 18.47 0.2M
2023-04-03 18.59 18.71 18.26 18.36 0.2M
2023-03-31 17.99 18.55 17.99 18.51 0.1M
2023-03-30 17.87 18.06 17.77 17.91 0.1M
2023-03-29 17.59 17.77 17.56 17.75 0.1M
2023-03-28 17.51 17.67 17.38 17.46 0.1M
2023-03-27 17.43 17.66 17.43 17.59 0.1M
2023-03-24 17.11 17.39 17.02 17.30 0.1M
2023-03-23 17.43 17.70 17.07 17.17 0.1M
2023-03-22 17.67 17.89 17.40 17.41 0.1M
2023-03-21 17.74 17.95 17.55 17.70 0.1M
2023-03-20 17.45 17.75 17.38 17.51 0.1M
2023-03-17 17.77 17.91 17.33 17.43 0.4M
2023-03-16 17.48 18.01 17.32 17.80 0.1M
2023-03-15 17.35 17.70 17.33 17.66 0.1M
2023-03-14 17.61 17.90 17.50 17.78 0.1M
2023-03-13 17.85 17.85 17.07 17.24 0.1M
2023-03-10 17.84 17.90 17.53 17.69 0.1M
2023-03-09 17.90 18.29 17.86 18.00 0.1M
2023-03-08 17.71 17.90 17.58 17.85 0.1M
2023-03-07 17.74 17.77 17.34 17.74 0.1M
2023-03-06 18.21 18.21 17.49 17.69 0.3M
2023-03-03 18.13 18.26 17.98 18.21 0.1M
2023-03-02 17.94 18.04 17.81 18.02 0.1M
2023-03-01 18.15 18.41 18.03 18.08 0.1M
2023-02-28 17.90 18.28 17.86 18.10 0.2M
2023-02-27 18.22 18.37 17.85 17.95 0.1M
2023-02-24 18.38 18.38 18.00 18.05 0.1M
2023-02-23 18.81 18.87 18.32 18.65 0.1M
2023-02-22 18.59 18.88 18.34 18.68 0.1M
2023-02-21 19.04 19.23 18.58 18.59 0.1M
2023-02-17 19.22 19.43 18.99 19.23 0.1M
2023-02-16 19.04 19.28 19.00 19.15 0.2M
2023-02-15 19.00 19.47 18.89 19.44 0.1M
2023-02-14 19.28 19.52 19.07 19.17 0.1M
2023-02-13 19.33 19.49 19.10 19.45 0.1M
2023-02-10 19.15 19.36 19.13 19.34 0.1M
2023-02-09 19.48 19.57 19.19 19.30 0.1M
2023-02-08 19.68 19.68 19.30 19.39 0.1M
2023-02-07 19.46 19.77 19.30 19.67 0.1M
2023-02-06 19.34 19.59 19.22 19.51 0.1M
2023-02-03 19.26 19.71 19.26 19.54 0.2M
2023-02-02 19.32 19.99 18.89 19.32 0.3M
2023-02-01 20.05 20.85 19.86 20.55 0.3M
2023-01-31 19.60 20.21 19.53 19.97 0.2M
2023-01-30 19.72 19.82 19.38 19.50 0.1M
2023-01-27 19.65 19.89 19.40 19.75 0.1M
2023-01-26 20.51 20.58 19.57 19.71 0.2M
2023-01-25 19.68 20.23 19.40 20.22 0.1M
2023-01-24 20.29 20.29 19.83 19.94 0.1M
2023-01-23 19.65 20.50 19.65 20.33 0.1M
2023-01-20 20.02 20.02 19.37 19.58 0.1M
2023-01-19 19.89 20.05 19.67 19.87 0.1M
2023-01-18 20.64 20.90 19.94 19.98 0.1M
2023-01-17 20.58 20.81 20.47 20.50 0.1M
2023-01-13 19.83 20.48 19.83 20.46 0.1M
2023-01-12 19.80 20.18 19.62 20.13 0.1M
2023-01-11 19.79 19.99 19.50 19.58 0.1M
2023-01-10 19.27 19.80 19.18 19.78 0.1M
2023-01-09 19.26 19.80 19.20 19.36 0.1M
2023-01-06 18.63 19.08 18.43 19.03 0.2M
2023-01-05 18.47 18.47 18.19 18.38 0.1M
2023-01-04 18.48 18.86 18.13 18.53 0.2M
2023-01-03 18.27 18.74 17.94 18.27 0.1M