NETGEAR Inc. Common Stockのデータ

NETGEAR Inc. Common Stockの基本情報

名前 NETGEAR Inc. Common Stock
ティッカー NTGR
United States
上場年 2003.0
セクター Public Utilities

NETGEAR Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.95 42.81 43.44 43.03 346100.0 43.03
2021-02-12 44.16 42.05 42.49 43.65 433400.0 43.65
2021-02-11 42.69 41.79 42.29 42.54 412200.0 42.54
2021-02-10 42.77 41.59 42.12 41.97 322500.0 41.97
2021-02-09 42.78 41.21 41.38 42.14 363800.0 42.14
2021-02-08 42.12 39.85 40.0 41.6 421000.0 41.6
2021-02-05 40.9 39.03 40.0 39.42 440100.0 39.42
2021-02-04 41.0 38.3 40.83 39.74 1315900.0 39.74
2021-02-03 43.99 41.3 43.41 41.58 766200.0 41.58
2021-02-02 44.0 42.8 43.81 43.13 515000.0 43.13
2021-02-01 42.99 40.61 42.68 42.69 466300.0 42.69
2021-01-29 45.21 41.27 42.76 41.39 718800.0 41.39
2021-01-28 44.99 41.6 44.02 42.5 699900.0 42.5
2021-01-27 46.38 39.25 40.21 45.23 1450400.0 45.23
2021-01-26 40.6 39.45 40.03 40.45 349300.0 40.45
2021-01-25 40.12 38.37 39.26 39.82 327600.0 39.82
2021-01-22 39.05 37.7 38.25 38.94 399900.0 38.94
2021-01-21 39.36 38.18 39.36 38.69 373900.0 38.69
2021-01-20 40.0 38.55 39.6 39.2 269800.0 39.2
2021-01-19 39.39 38.27 38.57 39.11 375300.0 39.11
2021-01-15 39.06 38.05 38.84 38.46 276300.0 38.46
2021-01-14 40.7 39.15 39.75 39.41 313000.0 39.41
2021-01-13 39.84 38.02 39.05 39.45 581000.0 39.45
2021-01-12 40.47 38.63 40.47 39.0 441300.0 39.0
2021-01-11 40.61 39.75 40.2 40.15 269900.0 40.15
2021-01-08 41.5 40.12 41.45 40.52 227700.0 40.52
2021-01-07 41.4 40.26 41.13 41.14 696700.0 41.14
2021-01-06 41.83 40.55 41.54 40.92 487800.0 40.92
2021-01-05 41.99 39.81 39.81 41.34 373400.0 41.34
2021-01-04 41.03 39.01 40.89 40.02 425900.0 40.02
2020-12-31 41.43 40.51 41.01 40.63 349700.0 40.63
2020-12-30 41.65 40.8 41.65 40.91 229900.0 40.91
2020-12-29 42.59 39.81 42.43 40.65 603200.0 40.65
2020-12-28 41.94 37.45 37.69 41.87 1356000.0 41.87
2020-12-24 38.1 36.95 37.87 37.04 115800.0 37.04
2020-12-23 38.96 37.59 38.79 37.61 190300.0 37.61
2020-12-22 38.92 38.21 38.21 38.66 205700.0 38.66
2020-12-21 39.39 37.66 38.58 38.16 366000.0 38.16
2020-12-18 39.57 38.41 38.41 39.36 658300.0 39.36
2020-12-17 38.32 37.47 37.61 38.17 297300.0 38.17
2020-12-16 38.54 37.0 37.24 37.36 359300.0 37.36
2020-12-15 37.37 36.2 36.96 37.32 339100.0 37.32
2020-12-14 37.01 36.14 36.24 36.54 363700.0 36.54
2020-12-11 36.8 35.71 35.75 36.3 337000.0 36.3
2020-12-10 35.92 33.9 34.64 35.87 354900.0 35.87
2020-12-09 35.44 34.52 35.29 34.83 274500.0 34.83
2020-12-08 35.46 34.71 34.91 35.16 273700.0 35.16
2020-12-07 35.37 34.02 34.24 34.97 332700.0 34.97
2020-12-04 34.67 33.8 34.21 34.14 323600.0 34.14
2020-12-03 34.6 33.54 33.81 33.65 526700.0 33.65
2020-12-02 33.73 32.0 32.78 33.66 307200.0 33.66
2020-12-01 32.85 31.57 32.02 32.72 253900.0 32.72
2020-11-30 32.76 31.5 32.3 31.81 422800.0 31.81
2020-11-27 32.8 32.21 32.78 32.51 100900.0 32.51
2020-11-25 32.73 32.25 32.59 32.53 244100.0 32.53
2020-11-24 32.69 31.41 31.56 32.65 357100.0 32.65
2020-11-23 31.68 30.43 31.33 31.45 291300.0 31.45
2020-11-20 31.63 30.97 31.14 30.98 653400.0 30.98
2020-11-19 31.65 30.6 31.34 31.45 252400.0 31.45
2020-11-18 31.73 30.68 31.01 31.3 305100.0 31.3
2020-11-17 31.15 29.8 30.99 31.01 467800.0 31.01
2020-11-16 30.92 30.25 30.34 30.92 368600.0 30.92
2020-11-13 30.6 29.9 30.57 30.32 250400.0 30.32
2020-11-12 30.45 29.57 30.36 30.15 258300.0 30.15
2020-11-11 30.42 29.28 29.87 30.35 310200.0 30.35
2020-11-10 29.98 28.75 29.05 29.55 477000.0 29.55
2020-11-09 34.76 27.17 34.08 29.05 1323800.0 29.05
2020-11-06 33.56 32.94 33.43 33.13 156100.0 33.13
2020-11-05 33.61 32.31 32.39 33.4 289900.0 33.4
2020-11-04 32.95 31.72 32.64 31.77 240600.0 31.77
2020-11-03 32.68 31.44 31.54 32.42 246100.0 32.42
2020-11-02 31.92 30.95 31.09 31.11 408600.0 31.11
2020-10-30 32.65 30.45 32.32 30.82 352300.0 30.82
2020-10-29 33.11 32.11 32.37 32.64 243000.0 32.64
2020-10-28 33.32 31.93 32.76 32.72 439600.0 32.72
2020-10-27 34.01 33.51 33.98 33.6 268800.0 33.6
2020-10-26 35.15 33.22 34.5 33.8 380200.0 33.8
2020-10-23 35.59 33.83 35.43 34.81 700100.0 34.81
2020-10-22 36.9 33.03 36.77 35.14 1608800.0 35.14
2020-10-21 37.4 35.38 36.55 36.53 1281900.0 36.53
2020-10-20 37.09 34.39 34.39 35.79 933100.0 35.79
2020-10-19 34.75 33.34 33.36 34.1 325300.0 34.1
2020-10-16 34.7 33.3 33.3 33.35 311400.0 33.35
2020-10-15 33.08 31.96 32.17 33.0 230200.0 33.0
2020-10-14 33.6 32.68 33.6 32.7 135000.0 32.7
2020-10-13 33.93 32.88 33.78 33.38 190100.0 33.38
2020-10-12 34.44 33.57 34.44 33.81 246100.0 33.81
2020-10-09 34.21 33.34 33.49 34.21 231400.0 34.21
2020-10-08 33.49 32.38 32.38 33.17 238200.0 33.17
2020-10-07 32.75 31.68 32.1 32.05 246100.0 32.05
2020-10-06 32.98 31.92 32.67 32.05 371300.0 32.05
2020-10-05 32.68 31.37 31.52 32.65 233400.0 32.65
2020-10-02 31.57 30.42 30.56 31.32 192200.0 31.32
2020-10-01 31.43 30.5 31.07 31.38 234000.0 31.38
2020-09-30 31.42 30.58 31.0 30.82 467700.0 30.82
2020-09-29 31.39 30.19 30.19 31.01 356900.0 31.01
2020-09-28 30.44 29.81 29.92 30.06 301000.0 30.06
2020-09-25 29.98 29.21 29.93 29.61 216000.0 29.61
2020-09-24 30.5 29.8 30.02 29.98 191400.0 29.98
2020-09-23 31.13 30.08 30.49 30.3 319200.0 30.3
2020-09-22 30.88 29.72 30.26 30.53 212200.0 30.53
2020-09-21 30.03 28.75 29.31 29.99 259000.0 29.99
2020-09-18 30.32 29.69 30.29 29.75 558800.0 29.75
2020-09-17 30.61 29.61 30.42 30.0 329000.0 30.0
2020-09-16 31.57 31.04 31.4 31.09 189200.0 31.09
2020-09-15 31.32 30.7 31.3 31.18 119900.0 31.18
2020-09-14 31.28 30.76 31.04 30.76 134200.0 30.76
2020-09-11 30.94 30.5 30.75 30.77 107600.0 30.77
2020-09-10 31.59 30.28 31.35 30.48 161500.0 30.48
2020-09-09 31.34 29.67 29.67 31.27 324900.0 31.27
2020-09-08 30.24 28.99 30.14 29.01 305900.0 29.01
2020-09-04 31.37 30.23 31.37 30.88 207600.0 30.88
2020-09-03 33.75 30.94 33.75 31.09 293200.0 31.09
2020-09-02 34.37 33.14 33.76 34.2 467900.0 34.2
2020-09-01 33.72 32.87 33.44 33.62 257700.0 33.62
2020-08-31 33.55 33.07 33.28 33.35 219500.0 33.35
2020-08-28 33.48 33.05 33.39 33.4 216000.0 33.4
2020-08-27 34.55 33.31 34.53 33.36 165700.0 33.36
2020-08-26 34.93 34.3 34.55 34.42 174100.0 34.42
2020-08-25 34.51 34.03 34.25 34.39 213000.0 34.39
2020-08-24 34.57 33.77 33.98 34.23 252100.0 34.23
2020-08-21 33.86 33.35 33.77 33.56 139100.0 33.56
2020-08-20 34.12 33.27 33.95 33.84 164100.0 33.84
2020-08-19 34.63 33.45 33.45 34.11 234200.0 34.11
2020-08-18 33.5 32.78 32.92 33.47 310000.0 33.47
2020-08-17 33.03 32.05 32.59 32.92 242000.0 32.92
2020-08-14 32.83 32.45 32.68 32.61 194600.0 32.61
2020-08-13 33.12 32.0 32.51 32.86 309100.0 32.86
2020-08-12 32.67 32.33 32.54 32.63 230700.0 32.63
2020-08-11 32.72 32.1 32.66 32.25 339200.0 32.25
2020-08-10 32.67 32.12 32.14 32.52 373500.0 32.52
2020-08-07 32.33 31.7 31.88 32.07 211000.0 32.07
2020-08-06 32.51 31.98 32.46 32.03 252300.0 32.03
2020-08-05 32.69 32.27 32.61 32.37 359500.0 32.37
2020-08-04 32.49 31.91 32.29 32.49 405400.0 32.49
2020-08-03 32.27 30.91 30.92 32.19 426900.0 32.19
2020-07-31 30.77 29.72 29.99 30.75 435700.0 30.75
2020-07-30 30.07 29.16 29.4 29.91 255500.0 29.91
2020-07-29 29.93 28.94 29.06 29.91 373600.0 29.91
2020-07-28 30.05 28.68 30.0 28.86 415300.0 28.86
2020-07-27 31.18 30.06 30.78 30.19 356600.0 30.19
2020-07-24 32.21 30.21 31.57 30.57 471900.0 30.57
2020-07-23 33.38 31.35 32.0 31.79 1661400.0 31.79
2020-07-22 31.0 29.3 30.91 29.77 812000.0 29.77
2020-07-21 30.33 29.13 29.51 30.17 470700.0 30.17
2020-07-20 29.83 28.62 28.75 29.43 463600.0 29.43
2020-07-17 28.36 26.38 26.38 28.22 539100.0 28.22
2020-07-16 26.72 25.38 25.88 26.63 426800.0 26.63
2020-07-15 26.49 25.32 25.32 25.9 445000.0 25.9
2020-07-14 25.68 23.92 23.92 25.34 943600.0 25.34
2020-07-13 24.75 24.01 24.36 24.04 305800.0 24.04
2020-07-10 24.42 23.75 24.28 24.1 174200.0 24.1
2020-07-09 24.49 23.79 24.0 24.26 292000.0 24.26
2020-07-08 24.06 23.5 23.82 23.9 207400.0 23.9
2020-07-07 24.87 23.68 24.57 23.78 344800.0 23.78
2020-07-06 25.04 24.58 25.01 24.61 238800.0 24.61
2020-07-02 24.96 24.21 24.7 24.41 337200.0 24.41
2020-07-01 25.96 24.28 25.7 24.38 265900.0 24.38
2020-06-30 26.04 24.47 24.47 25.89 468100.0 25.89
2020-06-29 24.76 24.18 24.56 24.43 197400.0 24.43
2020-06-26 24.75 24.13 24.64 24.27 454000.0 24.27
2020-06-25 25.04 24.5 24.89 24.75 273200.0 24.75
2020-06-24 25.24 24.54 25.18 24.95 161100.0 24.95
2020-06-23 25.84 25.31 25.73 25.4 192600.0 25.4
2020-06-22 25.57 24.73 24.91 25.46 311500.0 25.46
2020-06-19 25.25 24.57 25.0 24.96 559300.0 24.96
2020-06-18 24.86 24.29 24.46 24.85 239800.0 24.85
2020-06-17 24.91 24.3 24.87 24.63 195900.0 24.63
2020-06-16 25.6 24.77 25.21 24.89 153100.0 24.89
2020-06-15 24.6 23.31 23.5 24.44 191300.0 24.44
2020-06-12 24.55 23.2 24.05 23.99 272000.0 23.99
2020-06-11 25.57 23.22 25.4 23.3 350300.0 23.3
2020-06-10 26.65 25.91 26.65 26.09 177900.0 26.09
2020-06-09 26.78 26.18 26.52 26.53 232200.0 26.53
2020-06-08 27.63 26.73 27.0 26.76 250900.0 26.76
2020-06-05 27.21 26.32 26.67 27.2 288700.0 27.2
2020-06-04 26.25 25.56 26.01 25.95 198400.0 25.95
2020-06-03 26.92 26.12 26.27 26.33 346600.0 26.33
2020-06-02 26.2 25.25 25.67 26.17 206200.0 26.17
2020-06-01 26.06 25.04 25.71 25.54 196500.0 25.54
2020-05-29 25.75 24.8 24.87 25.73 222300.0 25.73
2020-05-28 26.21 24.95 26.21 25.07 175900.0 25.07
2020-05-27 26.36 25.35 25.72 25.9 255700.0 25.9
2020-05-26 26.53 25.31 26.0 25.41 248000.0 25.41
2020-05-22 25.33 24.53 24.76 25.33 172800.0 25.33
2020-05-21 25.4 24.54 25.17 24.56 269400.0 24.56
2020-05-20 25.58 25.02 25.4 25.21 200300.0 25.21
2020-05-19 25.78 24.54 24.89 24.97 244900.0 24.97
2020-05-18 24.99 24.45 24.95 24.85 323600.0 24.85
2020-05-15 23.84 23.25 23.46 23.75 193900.0 23.75
2020-05-14 23.62 22.76 23.13 23.59 254700.0 23.59
2020-05-13 23.91 23.19 23.59 23.46 222900.0 23.46
2020-05-12 24.35 23.57 24.05 23.7 325000.0 23.7
2020-05-11 24.35 23.24 23.91 24.02 312500.0 24.02
2020-05-08 24.1 23.09 23.39 24.02 366100.0 24.02
2020-05-07 23.6 22.66 23.5 22.88 194300.0 22.88
2020-05-06 23.64 23.01 23.23 23.31 307300.0 23.31
2020-05-05 23.67 22.64 23.0 23.15 260500.0 23.15
2020-05-04 22.9 21.57 21.91 22.89 469700.0 22.89
2020-05-01 23.56 21.86 23.25 21.95 314900.0 21.95
2020-04-30 24.4 23.12 23.6 23.98 552900.0 23.98
2020-04-29 24.42 22.95 23.13 24.0 559800.0 24.0
2020-04-28 23.33 22.66 22.98 22.86 446600.0 22.86
2020-04-27 22.84 21.55 21.79 22.77 680700.0 22.77
2020-04-24 22.19 21.41 21.99 21.65 607100.0 21.65
2020-04-23 23.82 21.28 23.35 21.66 2350000.0 21.66
2020-04-22 26.27 24.21 25.06 26.02 921400.0 26.02
2020-04-21 24.96 23.46 24.73 23.53 372700.0 23.53
2020-04-20 25.3 24.31 24.5 24.93 291300.0 24.93
2020-04-17 26.5 24.47 25.98 24.9 492100.0 24.9
2020-04-16 25.4 24.4 24.49 25.33 456100.0 25.33
2020-04-15 24.96 23.4 23.95 24.22 721900.0 24.22
2020-04-14 24.91 24.1 24.57 24.65 320800.0 24.65
2020-04-13 24.89 23.25 24.72 23.89 289600.0 23.89
2020-04-09 25.33 24.14 24.51 24.9 351100.0 24.9
2020-04-08 24.51 23.29 23.29 24.1 426500.0 24.1
2020-04-07 23.44 22.41 22.93 22.79 452800.0 22.79
2020-04-06 22.7 21.51 22.15 22.6 329200.0 22.6
2020-04-03 21.88 20.87 21.25 21.5 293900.0 21.5
2020-04-02 22.04 20.68 21.08 21.32 282700.0 21.32
2020-04-01 22.45 21.03 22.35 21.28 391300.0 21.28
2020-03-31 23.17 22.11 22.25 22.84 418900.0 22.84
2020-03-30 22.42 20.0 21.81 22.32 458800.0 22.32
2020-03-27 21.49 20.81 21.13 21.04 490400.0 21.04
2020-03-26 21.85 19.79 20.32 21.68 460800.0 21.68
2020-03-25 20.67 19.44 20.25 20.26 414000.0 20.26
2020-03-24 20.4 18.83 19.41 20.32 411200.0 20.32
2020-03-23 18.85 17.73 18.49 18.71 353200.0 18.71
2020-03-20 18.79 16.97 17.8 18.24 634200.0 18.24
2020-03-19 17.98 15.01 15.26 17.13 424500.0 17.13
2020-03-18 17.55 15.03 16.75 15.32 315900.0 15.32
2020-03-17 17.75 15.43 16.94 17.57 489600.0 17.57
2020-03-16 18.32 16.47 17.31 16.63 447700.0 16.63
2020-03-13 19.07 17.4 18.84 18.62 642900.0 18.62
2020-03-12 19.22 17.52 17.86 18.15 619200.0 18.15
2020-03-11 19.07 18.04 18.21 18.88 283300.0 18.88
2020-03-10 18.93 17.77 18.84 18.57 631200.0 18.57
2020-03-09 18.84 17.84 18.24 18.32 370500.0 18.32
2020-03-06 18.78 17.51 17.69 18.68 505400.0 18.68
2020-03-05 18.56 17.8 18.27 18.22 483900.0 18.22
2020-03-04 19.1 18.16 18.8 18.68 428600.0 18.68
2020-03-03 19.48 18.27 19.07 18.52 339900.0 18.52
2020-03-02 19.24 18.67 18.95 19.08 433500.0 19.08
2020-02-28 18.93 18.08 18.22 18.87 753600.0 18.87
2020-02-27 19.91 18.9 19.66 18.91 545500.0 18.91
2020-02-26 20.77 19.97 20.53 20.1 270400.0 20.1
2020-02-25 21.46 20.35 21.31 20.48 343500.0 20.48
2020-02-24 21.82 21.11 21.45 21.32 299700.0 21.32
2020-02-21 22.4 21.33 21.91 22.24 355200.0 22.24
2020-02-20 22.22 21.6 21.97 22.05 286700.0 22.05
2020-02-19 22.3 21.77 21.92 21.83 360700.0 21.83
2020-02-18 22.01 21.48 21.87 21.88 359100.0 21.88