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
2025-10-03 33.52 33.97 33.05 33.09 0.3M
2025-10-02 34.07 34.49 33.24 33.32 0.3M
2025-10-01 32.53 33.88 32.14 33.87 0.4M
2025-09-30 31.22 32.42 30.75 32.39 0.7M
2025-09-29 29.76 32.58 29.65 31.52 1.0M
2025-09-26 28.91 29.49 28.46 29.25 0.3M
2025-09-25 28.31 28.86 28.26 28.86 0.2M
2025-09-24 28.56 28.78 28.14 28.73 0.3M
2025-09-23 28.89 29.08 28.47 28.73 0.2M
2025-09-22 29.28 29.28 28.28 28.68 0.2M
2025-09-19 29.31 29.45 28.96 29.12 0.5M
2025-09-18 29.07 29.54 28.99 29.32 0.4M
2025-09-17 28.95 29.19 28.48 28.63 0.2M
2025-09-16 29.03 29.24 28.64 28.95 0.3M
2025-09-15 28.73 29.39 28.73 29.03 0.3M
2025-09-12 28.99 29.06 28.35 28.65 0.3M
2025-09-11 28.50 29.06 28.45 29.03 0.3M
2025-09-10 28.50 28.58 28.00 28.37 0.2M
2025-09-09 28.00 28.32 27.74 28.30 0.2M
2025-09-08 28.12 28.52 27.91 28.15 0.2M
2025-09-05 28.11 28.39 27.58 27.95 0.2M
2025-09-04 27.56 28.05 27.32 27.98 0.3M
2025-09-03 26.90 27.31 26.77 27.29 0.2M
2025-09-02 26.58 26.98 26.49 26.90 0.4M
2025-08-29 26.77 27.21 26.28 27.17 0.5M
2025-08-28 27.13 27.28 26.70 26.77 0.3M
2025-08-27 26.83 27.17 26.83 27.12 0.2M
2025-08-26 26.99 27.20 26.82 27.09 0.4M
2025-08-25 26.77 27.66 26.77 27.00 0.4M
2025-08-22 26.05 28.55 25.38 27.48 1.0M
2025-08-21 24.82 25.16 24.59 24.61 0.3M
2025-08-20 24.76 25.10 24.40 25.00 0.4M
2025-08-19 24.68 25.14 24.52 24.99 0.5M
2025-08-18 24.42 24.80 24.30 24.64 0.3M
2025-08-15 24.51 24.89 24.17 24.37 0.4M
2025-08-14 24.95 25.22 24.22 24.46 0.4M
2025-08-13 25.25 25.74 24.82 25.51 0.4M
2025-08-12 25.45 25.99 24.96 25.11 0.5M
2025-08-11 25.11 25.88 25.10 25.22 0.5M
2025-08-08 24.95 25.35 24.89 25.14 0.6M
2025-08-07 25.06 25.30 24.45 24.73 0.5M
2025-08-06 24.06 25.21 23.99 24.85 0.7M
2025-08-05 24.02 24.38 23.60 23.94 0.7M
2025-08-04 22.66 24.18 22.66 23.69 1.2M
2025-08-01 22.62 22.77 21.68 22.50 0.8M
2025-07-31 24.18 25.00 21.59 23.25 1.3M
2025-07-30 25.14 25.44 24.39 24.66 0.7M
2025-07-29 25.65 26.10 25.02 25.09 0.5M
2025-07-28 26.08 26.08 25.41 25.52 0.4M
2025-07-25 26.04 26.04 25.52 25.78 0.5M
2025-07-24 26.22 26.33 25.77 26.02 0.4M
2025-07-23 26.19 26.42 25.99 26.27 0.3M
2025-07-22 27.32 27.79 25.86 26.03 0.5M
2025-07-21 27.86 28.03 27.32 27.49 0.4M
2025-07-18 28.94 28.94 27.73 27.79 0.4M
2025-07-17 29.13 29.37 28.58 28.70 0.3M
2025-07-16 30.00 30.00 28.75 29.01 0.3M
2025-07-15 30.02 30.17 29.34 29.38 0.3M
2025-07-14 29.21 30.15 29.09 30.00 0.3M
2025-07-11 29.25 29.38 28.86 29.14 0.3M
2025-07-10 29.79 29.99 29.04 29.38 0.3M
2025-07-09 30.28 30.28 29.49 29.98 0.3M
2025-07-08 29.96 30.43 29.83 30.24 0.4M
2025-07-07 29.31 29.93 29.20 29.89 0.3M
2025-07-03 29.08 29.68 29.04 29.41 0.2M
2025-07-02 29.26 29.26 28.54 29.09 0.3M
2025-07-01 28.92 29.66 28.62 29.45 0.5M
2025-06-30 29.02 29.24 28.58 29.07 0.7M
2025-06-27 28.71 28.90 28.08 28.39 0.4M
2025-06-26 28.56 28.71 27.72 28.62 0.6M
2025-06-25 28.75 29.22 28.37 28.49 0.3M
2025-06-24 28.38 28.66 28.04 28.49 0.6M
2025-06-23 26.45 27.93 26.45 27.93 0.5M
2025-06-20 26.92 27.09 26.35 26.56 0.6M
2025-06-18 27.22 27.68 26.66 26.70 0.3M
2025-06-17 27.08 27.55 27.01 27.22 0.4M
2025-06-16 27.86 28.31 27.16 27.35 0.5M
2025-06-13 28.76 28.76 27.45 27.45 0.6M
2025-06-12 29.62 29.86 29.23 29.31 0.2M
2025-06-11 30.59 31.45 29.50 29.83 0.6M
2025-06-10 30.18 30.48 29.70 30.47 0.3M
2025-06-09 30.37 30.48 30.10 30.17 0.5M
2025-06-06 30.65 30.65 30.05 30.22 0.2M
2025-06-05 30.44 30.80 30.00 30.16 0.3M
2025-06-04 30.23 30.66 29.94 30.26 0.6M
2025-06-03 29.27 30.64 28.69 30.15 0.7M
2025-06-02 29.33 29.68 29.01 29.12 0.3M
2025-05-30 29.48 29.49 28.55 29.33 0.6M
2025-05-29 30.28 30.36 29.33 29.58 0.4M
2025-05-28 30.73 31.15 30.03 30.09 0.5M
2025-05-27 29.18 30.51 28.82 30.47 0.6M
2025-05-23 29.27 29.63 28.73 28.80 0.4M
2025-05-22 29.84 30.43 29.83 29.86 0.3M
2025-05-21 30.31 30.50 29.75 29.97 0.5M
2025-05-20 31.29 31.48 30.66 30.68 0.4M
2025-05-19 30.00 31.32 29.95 31.25 0.4M
2025-05-16 29.34 30.40 29.34 30.38 0.8M
2025-05-15 29.29 29.64 28.96 29.34 0.5M
2025-05-14 29.85 30.03 29.02 29.11 0.5M
2025-05-13 29.48 29.94 29.23 29.79 0.6M
2025-05-12 30.00 30.69 29.08 29.37 0.5M
2025-05-09 29.04 29.33 28.69 29.17 0.4M
2025-05-08 28.98 29.20 28.29 28.91 0.5M
2025-05-07 27.54 29.29 27.45 28.67 0.8M
2025-05-06 26.58 27.59 26.32 27.48 0.5M
2025-05-05 27.52 27.95 27.06 27.08 0.4M
2025-05-02 27.30 28.68 26.13 27.82 0.8M
2025-05-01 28.10 30.31 26.62 28.00 1.3M
2025-04-30 23.70 24.56 23.49 24.12 0.5M
2025-04-29 24.32 24.51 23.85 24.00 0.5M
2025-04-28 24.74 24.91 23.87 24.32 0.4M
2025-04-25 22.38 24.78 22.38 24.76 0.6M
2025-04-24 22.04 22.66 22.04 22.43 0.3M
2025-04-23 22.65 22.96 21.98 22.00 0.3M
2025-04-22 21.95 22.32 21.76 21.96 0.3M
2025-04-21 21.81 22.08 21.00 21.61 0.4M
2025-04-17 22.21 22.49 21.96 22.11 0.2M
2025-04-16 22.18 22.53 21.67 22.19 0.3M
2025-04-15 22.51 22.85 22.37 22.49 0.3M
2025-04-14 23.29 23.31 22.49 22.60 0.5M
2025-04-11 22.16 22.96 21.51 22.64 0.5M
2025-04-10 22.36 22.99 21.68 22.12 0.6M
2025-04-09 20.20 23.69 19.86 23.07 0.8M
2025-04-08 21.33 21.66 19.96 20.21 0.4M
2025-04-07 18.88 21.66 18.75 20.55 0.5M
2025-04-04 20.23 20.60 19.34 19.97 0.6M
2025-04-03 23.45 23.93 21.19 21.39 0.4M
2025-04-02 24.42 25.84 24.42 24.90 0.3M
2025-04-01 24.38 24.98 24.13 24.92 0.3M
2025-03-31 24.27 24.64 24.03 24.46 0.5M
2025-03-28 24.71 24.83 24.29 24.72 0.2M
2025-03-27 24.43 25.13 24.36 24.83 0.2M
2025-03-26 24.85 25.00 24.43 24.62 0.2M
2025-03-25 24.59 24.92 24.26 24.80 0.2M
2025-03-24 24.12 24.83 24.12 24.69 0.2M
2025-03-21 23.85 24.17 23.52 23.63 0.4M
2025-03-20 24.44 24.87 24.18 24.19 0.2M
2025-03-19 23.80 24.87 23.57 24.79 0.4M
2025-03-18 23.63 24.32 23.26 23.86 0.3M
2025-03-17 23.94 24.81 23.53 23.70 0.3M
2025-03-14 23.92 24.33 23.69 23.90 0.3M
2025-03-13 24.15 24.27 22.85 23.64 0.4M
2025-03-12 24.00 24.78 23.55 24.40 0.6M
2025-03-11 22.11 23.60 22.01 23.41 0.6M
2025-03-10 22.84 23.22 21.69 22.11 0.4M
2025-03-07 23.65 24.18 22.90 23.30 0.5M
2025-03-06 24.38 24.59 23.73 23.80 0.3M
2025-03-05 24.71 25.01 24.36 24.80 0.4M
2025-03-04 24.49 25.30 24.14 24.77 0.5M
2025-03-03 26.39 26.58 24.80 24.87 0.4M
2025-02-28 25.78 26.40 25.51 26.30 0.3M
2025-02-27 26.32 26.57 25.47 25.92 0.3M
2025-02-26 25.60 26.52 25.48 26.27 0.2M
2025-02-25 25.76 26.31 25.32 25.45 0.3M
2025-02-24 26.25 26.49 25.71 25.72 0.3M
2025-02-21 27.23 27.27 26.01 26.20 0.3M
2025-02-20 27.18 27.18 26.34 27.03 0.3M
2025-02-19 26.81 27.56 26.14 27.23 0.4M
2025-02-18 28.33 28.95 26.57 26.97 0.5M
2025-02-14 29.36 29.46 28.44 28.46 0.3M
2025-02-13 29.65 30.29 28.65 29.42 0.6M
2025-02-12 30.41 31.00 29.41 29.42 0.6M
2025-02-11 30.22 30.94 29.58 30.91 0.5M
2025-02-10 29.53 30.46 29.08 30.35 0.7M
2025-02-07 28.63 30.04 28.61 29.39 0.6M
2025-02-06 26.00 28.56 25.32 28.53 0.9M
2025-02-05 28.47 28.47 27.55 28.15 0.6M
2025-02-04 27.33 28.30 26.96 28.25 0.5M
2025-02-03 27.01 27.55 26.72 27.50 0.4M
2025-01-31 27.80 28.32 27.15 27.65 0.7M
2025-01-30 26.93 28.08 26.93 27.76 0.3M
2025-01-29 26.02 26.75 25.97 26.65 0.3M
2025-01-28 25.94 26.52 25.82 26.49 0.3M
2025-01-27 27.34 27.34 25.47 25.82 0.5M
2025-01-24 28.50 28.81 27.80 27.85 0.3M
2025-01-23 28.06 28.67 27.90 28.65 0.3M
2025-01-22 27.73 28.43 27.65 28.21 0.3M
2025-01-21 27.43 27.74 27.07 27.59 0.4M
2025-01-17 26.85 27.32 26.73 27.17 0.2M
2025-01-16 26.81 27.03 26.43 26.64 0.2M
2025-01-15 26.98 27.25 26.36 26.80 0.2M
2025-01-14 26.07 26.92 26.07 26.28 0.2M
2025-01-13 25.92 26.12 25.55 25.94 0.2M
2025-01-10 26.52 26.69 25.95 26.28 0.2M
2025-01-08 27.03 27.19 26.35 26.95 0.3M
2025-01-07 27.47 27.52 26.72 27.33 0.3M
2025-01-06 27.52 27.85 27.03 27.45 0.3M
2025-01-03 27.25 27.66 27.04 27.52 0.2M
2025-01-02 27.95 27.95 26.76 27.15 0.3M