Stockscreener 앱 받기
22.20
0.65%
-0.02
Netgear Inc 주식 (NTGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $22.36 | $22.00 | $0.36 | 34,115.0 | -0.65% |
| 2026-09-21 | $22.42 | $21.52 | $0.90 | 302,108.0 | +2.35% |
| 2026-09-18 | $23.08 | $21.12 | $1.96 | 635,427.0 | -5.20% |
| 2026-09-17 | $23.35 | $22.73 | $0.62 | 603,116.0 | +0.79% |
| 2026-09-16 | $22.79 | $22.00 | $0.79 | 589,408.0 | +3.93% |
| 2026-09-15 | $21.98 | $21.45 | $0.53 | 306,224.0 | +2.01% |
| 2026-09-14 | $21.78 | $21.35 | $0.43 | 299,672.0 | -3.60% |
| 2026-09-11 | $22.24 | $21.17 | $1.07 | 328,471.0 | +5.96% |
| 2026-09-10 | $21.26 | $20.75 | $0.51 | 264,554.0 | +0.67% |
| 2026-09-09 | $21.37 | $20.59 | $0.775 | 345,631.0 | -1.37% |
| 2026-09-08 | $21.49 | $20.85 | $0.64 | 279,233.0 | -0.84% |
| 2026-09-04 | $21.47 | $20.98 | $0.49 | 260,081.0 | +1.04% |
| 2026-09-03 | $21.45 | $20.81 | $0.6375 | 323,515.0 | +0.67% |
| 2026-09-02 | $21.17 | $20.62 | $0.55 | 268,835.0 | +0.38% |
| 2026-09-01 | $21.14 | $20.45 | $0.69 | 292,072.0 | -1.37% |
| 2026-08-31 | $21.52 | $20.92 | $0.595 | 489,009.0 | +0.33% |
| 2026-08-28 | $22.04 | $21.04 | $1.00 | 362,822.0 | -4.05% |
| 2026-08-27 | $22.21 | $21.62 | $0.59 | 268,251.0 | +1.48% |
| 2026-08-26 | $21.75 | $21.05 | $0.705 | 258,613.0 | +1.26% |
| 2026-08-25 | $21.45 | $20.88 | $0.5676 | 259,526.0 | +3.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $23.35 | $20.45 | $2.90 | 5,132,462.0 | +4.32% |
| 2026-08 | $24.76 | $20.22 | $4.54 | 7,137,942.0 | -12.42% |
| 2026-07 | $25.86 | $21.05 | $4.81 | 8,026,446.0 | +3.47% |
| 2026-06 | $27.54 | $22.29 | $5.25 | 7,997,967.0 | -10.16% |
| 2026-05 | $27.98 | $24.21 | $3.77 | 7,813,393.0 | +2.85% |
| 2026-04 | $27.76 | $22.07 | $5.69 | 10,273,822.0 | +15.71% |
| 2026-03 | $26.15 | $19.71 | $6.44 | 13,386,831.0 | +5.92% |
| 2026-02 | $21.96 | $19.00 | $2.96 | 11,784,324.0 | -1.39% |
| 2026-01 | $25.02 | $20.50 | $4.53 | 8,694,082.0 | -14.76% |
Netgear Inc 주식 (NTGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.34 | $22.98 | $4.36 | 8,209,765.0 | -7.11% |
| 2025-11 | $34.37 | $24.16 | $10.21 | 9,300,487.0 | -23.82% |
| 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% |
0.12%
0.48%
자본화:
|
볼륨(24시간):