Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netgear Inc (NQ: NTGR )

13.81 +0.13 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.020 9.355 8.834 9.305 922,102 +0.25(+2.81%)
Sep 29, 2008 9.175 9.324 8.834 9.051 910,823 -0.20(-2.15%)
Sep 26, 2008 9.293 9.293 8.896 9.249 873,618 -0.18(-1.91%)
Sep 25, 2008 9.132 9.572 9.094 9.429 715,808 +0.37(+4.11%)
Sep 24, 2008 9.032 9.305 8.883 9.057 566,173 +0.08(+0.90%)
Sep 23, 2008 9.088 9.342 8.952 8.976 630,891 -0.11(-1.16%)
Sep 22, 2008 9.553 9.609 9.045 9.082 1,107,334 -0.41(-4.31%)
Sep 19, 2008 9.659 9.770 9.305 9.491 1,607,223 +0.25(+2.68%)
Sep 18, 2008 9.460 9.491 9.063 9.243 1,379,145 -0.09(-1.00%)
Sep 17, 2008 9.231 9.454 9.101 9.336 749,923 -0.06(-0.66%)
Sep 16, 2008 9.262 9.479 9.169 9.398 753,294 +0.03(+0.33%)
Sep 15, 2008 9.702 9.770 9.299 9.367 723,789 -0.56(-5.62%)
Sep 12, 2008 9.969 10.04 9.770 9.926 454,164 -0.07(-0.68%)
Sep 11, 2008 9.820 10.02 9.628 9.994 598,972 +0.12(+1.19%)
Sep 10, 2008 9.944 10.03 9.808 9.876 676,540 +0.06(+0.63%)
Sep 09, 2008 10.08 10.29 9.770 9.814 825,034 -0.23(-2.29%)
Sep 08, 2008 10.07 10.18 9.851 10.04 733,705 +0.19(+1.95%)
Sep 05, 2008 9.770 9.975 9.597 9.851 786,656 -0.01(-0.06%)
Sep 04, 2008 10.36 10.36 9.851 9.857 947,146 -0.56(-5.36%)
Sep 03, 2008 10.36 10.60 10.30 10.42 718,108 +0.04(+0.42%)
Sep 02, 2008 10.61 10.69 10.29 10.37 571,842 -0.08(-0.77%)
Aug 29, 2008 10.58 10.60 10.39 10.45 518,436 -0.18(-1.69%)
Aug 28, 2008 10.48 10.67 10.39 10.63 445,411 +0.17(+1.60%)
Aug 27, 2008 10.34 10.62 10.27 10.47 534,645 +0.18(+1.75%)
Aug 26, 2008 10.34 10.38 10.17 10.29 621,377 -0.07(-0.66%)
Aug 25, 2008 10.55 10.56 10.31 10.35 527,610 -0.20(-1.94%)
Aug 22, 2008 10.46 10.65 10.41 10.56 586,026 +0.16(+1.49%)
Aug 21, 2008 10.39 10.52 10.30 10.40 510,551 -0.08(-0.77%)
Aug 20, 2008 10.55 10.66 10.42 10.48 642,364 -0.04(-0.35%)
Aug 19, 2008 10.65 10.78 10.39 10.52 917,000 -0.15(-1.40%)
Aug 18, 2008 10.73 10.81 10.58 10.67 887,309 +0.01(+0.06%)
Aug 15, 2008 10.50 10.86 10.46 10.66 1,097,892 +0.20(+1.96%)
Aug 14, 2008 10.16 10.50 10.14 10.46 869,944 +0.20(+2.00%)
Aug 13, 2008 10.23 10.36 9.981 10.25 730,705 +0.12(+1.22%)
Aug 12, 2008 10.02 10.33 9.932 10.13 1,097,369 +0.18(+1.81%)
Aug 11, 2008 9.888 10.13 9.864 9.950 1,233,115 +0.14(+1.39%)
Aug 08, 2008 9.739 9.895 9.721 9.814 993,432 +0.11(+1.15%)
Aug 07, 2008 9.659 9.851 9.653 9.702 930,270 +0.01(+0.13%)
Aug 06, 2008 9.597 9.808 9.529 9.690 718,012 +0.09(+0.90%)
Aug 05, 2008 9.485 9.659 9.466 9.603 713,595 +0.17(+1.84%)
Aug 04, 2008 9.491 9.591 9.249 9.429 633,019 -0.02(-0.26%)
Aug 01, 2008 9.417 9.591 9.218 9.454 741,241 +0.06(+0.59%)
Jul 31, 2008 9.361 9.677 9.346 9.398 666,566 -0.09(-0.98%)
Jul 30, 2008 9.541 9.659 9.373 9.491 800,635 +0.05(+0.53%)
Jul 29, 2008 9.442 9.566 9.175 9.442 1,017,213 +0.29(+3.12%)
Jul 28, 2008 9.398 9.584 9.032 9.156 1,462,949 -0.39(-4.09%)
Jul 25, 2008 9.584 9.733 9.318 9.547 1,270,941 +0.01(+0.13%)
Jul 24, 2008 9.770 9.926 9.516 9.535 2,371,192 +0.18(+1.92%)
Jul 23, 2008 9.373 9.578 9.249 9.355 1,893,785 +0.11(+1.21%)
Jul 22, 2008 9.119 9.411 9.101 9.243 2,094,181 +0.11(+1.22%)
Jul 21, 2008 8.871 9.150 8.759 9.132 1,111,003 +0.40(+4.55%)
Jul 18, 2008 8.524 8.890 8.524 8.734 1,137,319 +0.14(+1.66%)
Jul 17, 2008 8.480 8.766 8.418 8.592 1,504,123 +0.24(+2.90%)
Jul 16, 2008 8.034 8.480 8.034 8.350 1,054,910 +0.37(+4.58%)
Jul 15, 2008 8.002 8.176 7.699 7.984 934,036 -0.14(-1.68%)
Jul 14, 2008 8.251 8.368 8.015 8.120 1,135,499 +0.02(+0.31%)
Jul 11, 2008 8.195 8.251 7.885 8.096 1,130,463 -0.09(-1.14%)
Jul 10, 2008 8.120 8.306 8.058 8.189 655,190 +0.07(+0.92%)
Jul 09, 2008 8.350 8.443 8.071 8.114 750,397 -0.22(-2.61%)
Jul 08, 2008 8.176 8.344 8.021 8.331 812,565 +0.19(+2.28%)
Jul 07, 2008 8.145 8.387 7.990 8.145 1,222,989 +0.02(+0.31%)
Jul 04, 2008 8.139 8.294 8.052 8.120 686,989 +0.00(+0.00%)
Jul 03, 2008 8.139 8.294 8.052 8.120 686,989 -0.03(-0.38%)
Jul 02, 2008 8.480 8.586 8.120 8.151 1,329,239 -0.35(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.