Get the Stockscreener App
11.63
1.27%
-0.15
Netgear Inc Stock (NTGR) Price History
The historical daily chart and data for Netgear Inc stock (NTGR), show that the latest closing stock price as of May 03, 2024, is $11.63.
- Netgear Inc all-time high stock price is $78.30, occurred on July 19, 2018.
- The lowest Netgear Inc stock price recorded was $10.40 on October 25, 2023. Since then, Netgear Inc's stock price has risen over 11.83% to $11.63 now.
- The 52-week high stock price for NTGR is $15.93, representing a 36.97% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for NTGR is $10.40, indicating a -10.58% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Netgear Inc (NTGR) stock in the beginning of 2023 was $29.95. The stock closed the year at $18.11, a loss of over -39.53% for the year.
The table below shows more information about NTGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $12.12 | $11.52 | $0.605 | 580,168.0 | -1.27% |
| May 02, 2024 | $13.00 | $10.48 | $2.52 | 1,473,792.0 | -21.15% |
| May 01, 2024 | $15.12 | $14.74 | $0.385 | 243,911.0 | +1.08% |
| Apr 30, 2024 | $14.96 | $14.57 | $0.39 | 263,113.0 | -0.54% |
| Apr 29, 2024 | $15.04 | $14.77 | $0.27 | 123,820.0 | +0.07% |
| Apr 26, 2024 | $15.07 | $14.76 | $0.31 | 132,778.0 | +0.20% |
| Apr 25, 2024 | $14.84 | $14.40 | $0.44 | 131,919.0 | +0.54% |
| Apr 24, 2024 | $14.75 | $14.46 | $0.29 | 120,825.0 | +1.10% |
| Apr 23, 2024 | $14.66 | $14.39 | $0.27 | 115,504.0 | +1.18% |
| Apr 22, 2024 | $14.55 | $14.16 | $0.39 | 100,141.0 | +1.05% |
| Apr 19, 2024 | $14.37 | $14.05 | $0.32 | 135,788.0 | +0.78% |
| Apr 18, 2024 | $14.18 | $13.91 | $0.27 | 135,973.0 | +1.36% |
| Apr 17, 2024 | $14.31 | $13.91 | $0.395 | 129,525.0 | -0.64% |
| Apr 16, 2024 | $14.21 | $13.98 | $0.23 | 163,588.0 | -1.61% |
| Apr 15, 2024 | $14.79 | $14.19 | $0.60 | 183,875.0 | -2.72% |
| Apr 12, 2024 | $14.88 | $14.56 | $0.32 | 186,629.0 | -1.54% |
| Apr 11, 2024 | $14.97 | $14.65 | $0.325 | 153,240.0 | +1.50% |
| Apr 10, 2024 | $15.14 | $14.55 | $0.595 | 201,097.0 | -5.47% |
| Apr 09, 2024 | $15.59 | $15.00 | $0.59 | 118,446.0 | +3.88% |
| Apr 08, 2024 | $15.17 | $14.96 | $0.21 | 56,144.0 | -0.40% |
| Apr 05, 2024 | $15.23 | $14.70 | $0.53 | 169,721.0 | -1.89% |
Netgear Inc Stock (NTGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netgear Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netgear Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netgear Inc Stock (NTGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.12 | $10.48 | $4.64 | 2,878,039.0 | -21.31% |
| Apr, 2024 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| Mar, 2024 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| Feb, 2024 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| Jan, 2024 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
Netgear Inc Stock (NTGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| Nov, 2023 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| Oct, 2023 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| Sep, 2023 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| Aug, 2023 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| Jul, 2023 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| Jun, 2023 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| May, 2023 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| Apr, 2023 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| Mar, 2023 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| Feb, 2023 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| Jan, 2023 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
Netgear Inc Stock (NTGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.79 | $17.52 | $4.27 | 3,195,292.0 | -8.21% |
| Nov, 2022 | $19.88 | $18.07 | $1.80 | 2,594,634.0 | +0.41% |
| Oct, 2022 | $21.95 | $18.76 | $3.19 | 3,293,760.0 | -1.95% |
| Sep, 2022 | $23.59 | $20.02 | $3.57 | 3,625,515.0 | -15.05% |
| Aug, 2022 | $26.79 | $23.12 | $3.67 | 3,997,694.0 | -8.49% |
| Jul, 2022 | $26.41 | $17.93 | $8.48 | 5,660,483.0 | +39.20% |
| Jun, 2022 | $19.96 | $17.40 | $2.56 | 3,765,082.0 | -2.78% |
| May, 2022 | $22.41 | $18.28 | $4.13 | 5,285,384.0 | -12.21% |
| Apr, 2022 | $25.00 | $19.41 | $5.59 | 5,322,590.0 | -12.07% |
| Mar, 2022 | $27.35 | $22.86 | $4.49 | 4,503,313.0 | -7.25% |
| Feb, 2022 | $29.24 | $25.12 | $4.12 | 5,400,197.0 | -3.83% |
| Jan, 2022 | $31.00 | $25.29 | $5.71 | 4,732,791.0 | -5.27% |
2.68%
0.39%
Cap:
|
Volume (24h):