Stockscreener 앱 받기
24.93
2.67%
0.6236
Netgear Inc 주식 (NTGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $24.98 | $24.16 | $0.82 | 180,091.0 | +2.67% |
| 2025-11-20 | $25.99 | $24.20 | $1.79 | 653,687.0 | -0.33% |
| 2025-11-19 | $25.20 | $24.36 | $0.84 | 394,909.0 | -1.01% |
| 2025-11-18 | $25.94 | $24.55 | $1.39 | 521,258.0 | -2.61% |
| 2025-11-17 | $27.43 | $24.93 | $2.50 | 601,028.0 | -8.80% |
| 2025-11-14 | $28.14 | $26.45 | $1.69 | 455,464.0 | +0.69% |
| 2025-11-13 | $29.74 | $27.48 | $2.26 | 640,300.0 | -7.33% |
| 2025-11-12 | $30.46 | $29.18 | $1.28 | 394,550.0 | +1.57% |
| 2025-11-11 | $29.66 | $28.81 | $0.853 | 352,769.0 | -1.21% |
| 2025-11-10 | $30.21 | $29.49 | $0.72 | 357,625.0 | +1.09% |
| 2025-11-07 | $29.36 | $28.80 | $0.56 | 361,612.0 | +0.45% |
| 2025-11-06 | $29.89 | $29.03 | $0.855 | 356,626.0 | -0.41% |
| 2025-11-05 | $29.97 | $29.01 | $0.96 | 717,627.0 | -1.58% |
| 2025-11-04 | $30.77 | $29.61 | $1.16 | 549,943.0 | -5.94% |
| 2025-11-03 | $34.37 | $31.54 | $2.83 | 522,668.0 | -8.84% |
| 2025-10-31 | $35.09 | $33.30 | $1.80 | 540,612.0 | +2.45% |
| 2025-10-30 | $34.98 | $28.80 | $6.18 | 1,558,124.0 | +0.83% |
| 2025-10-29 | $34.37 | $33.38 | $0.99 | 574,680.0 | -0.88% |
| 2025-10-28 | $34.37 | $32.98 | $1.39 | 349,431.0 | +2.05% |
| 2025-10-27 | $33.50 | $32.63 | $0.87 | 281,496.0 | +0.73% |
| 2025-10-24 | $33.21 | $32.41 | $0.7989 | 271,719.0 | +2.49% |
| 2025-10-23 | $32.54 | $31.44 | $1.10 | 220,307.0 | +1.35% |
| 2025-10-22 | $32.23 | $31.21 | $1.01 | 358,936.0 | -1.31% |
Netgear Inc 주식 (NTGR) 연도별 가격 이력
이 심층 분석에서는 Netgear Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netgear Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netgear Inc 주식 (NTGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $34.37 | $24.16 | $10.21 | 7,060,157.0 | -28.11% |
| 2025-10 | $36.86 | $28.80 | $8.06 | 13,353,736.0 | +7.19% |
| 2025-09 | $32.58 | $26.48 | $6.09 | 7,126,609.0 | +19.21% |
| 2025-08 | $28.55 | $21.68 | $6.87 | 10,732,661.0 | +16.86% |
| 2025-07 | $30.43 | $21.59 | $8.84 | 9,076,409.0 | -20.02% |
| 2025-06 | $31.45 | $26.34 | $5.11 | 9,000,826.0 | -0.89% |
| 2025-05 | $31.48 | $26.13 | $5.35 | 11,471,410.0 | +21.60% |
| 2025-04 | $25.84 | $18.75 | $7.09 | 8,625,518.0 | -1.39% |
| 2025-03 | $26.58 | $21.69 | $4.89 | 7,163,944.0 | -7.00% |
| 2025-02 | $31.00 | $25.32 | $5.68 | 8,386,383.0 | -4.88% |
| 2025-01 | $28.81 | $25.47 | $3.34 | 5,765,448.0 | -0.79% |
Netgear Inc 주식 (NTGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.55 | $23.96 | $7.59 | 7,324,013.0 | +12.56% |
| 2024-11 | $25.39 | $21.48 | $3.91 | 8,009,678.0 | +12.23% |
| 2024-10 | $22.24 | $18.88 | $3.36 | 5,432,958.0 | +9.27% |
| 2024-09 | $22.62 | $15.40 | $7.22 | 9,643,478.0 | +23.60% |
| 2024-08 | $18.66 | $13.96 | $4.71 | 4,598,108.0 | +2.20% |
| 2024-07 | $16.33 | $14.20 | $2.13 | 3,448,744.0 | +3.79% |
| 2024-06 | $15.56 | $13.22 | $2.34 | 4,249,634.0 | +10.79% |
| 2024-05 | $15.12 | $10.48 | $4.64 | 7,952,266.0 | -6.56% |
| 2024-04 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| 2024-03 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| 2024-02 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| 2024-01 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
Netgear Inc 주식 (NTGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| 2023-11 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| 2023-10 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| 2023-09 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| 2023-08 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| 2023-07 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| 2023-06 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| 2023-05 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| 2023-04 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| 2023-03 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| 2023-02 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| 2023-01 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
5.07%
1.82%
자본화:
|
볼륨(24시간):