NasdaqGS - Delayed Quote • USD
NETGEAR, Inc. (NTGR)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.29 | 14.55 | 14.16 | 14.41 | 14.41 | 101,800 |
Apr 19, 2024 | 14.05 | 14.37 | 14.05 | 14.26 | 14.26 | 140,600 |
Apr 18, 2024 | 13.97 | 14.18 | 13.91 | 14.15 | 14.15 | 146,400 |
Apr 17, 2024 | 14.13 | 14.31 | 13.92 | 13.96 | 13.96 | 130,900 |
Apr 16, 2024 | 14.19 | 14.21 | 13.98 | 14.05 | 14.05 | 166,100 |
Apr 15, 2024 | 14.79 | 14.79 | 14.19 | 14.28 | 14.28 | 183,900 |
Apr 12, 2024 | 14.84 | 14.88 | 14.56 | 14.68 | 14.68 | 186,600 |
Apr 11, 2024 | 14.77 | 14.98 | 14.65 | 14.91 | 14.91 | 153,200 |
Apr 10, 2024 | 15.13 | 15.15 | 14.55 | 14.69 | 14.69 | 201,100 |
Apr 9, 2024 | 15.00 | 15.59 | 15.00 | 15.54 | 15.54 | 118,400 |
Apr 8, 2024 | 15.10 | 15.17 | 14.96 | 14.96 | 14.96 | 75,300 |
Apr 5, 2024 | 15.23 | 15.23 | 14.70 | 15.02 | 15.02 | 169,700 |
Apr 4, 2024 | 15.58 | 15.75 | 15.27 | 15.31 | 15.31 | 153,000 |
Apr 3, 2024 | 15.15 | 15.46 | 15.09 | 15.40 | 15.40 | 125,000 |
Apr 2, 2024 | 15.53 | 15.63 | 15.17 | 15.31 | 15.31 | 142,600 |
Apr 1, 2024 | 15.93 | 15.93 | 15.50 | 15.70 | 15.70 | 103,800 |
Mar 28, 2024 | 15.81 | 15.89 | 15.59 | 15.77 | 15.77 | 198,100 |
Mar 27, 2024 | 15.85 | 15.89 | 15.73 | 15.83 | 15.83 | 122,300 |
Mar 26, 2024 | 15.71 | 15.93 | 15.71 | 15.73 | 15.73 | 152,300 |
Mar 25, 2024 | 15.50 | 15.68 | 15.45 | 15.67 | 15.67 | 104,800 |
Mar 22, 2024 | 15.50 | 15.58 | 15.38 | 15.44 | 15.44 | 140,300 |
Mar 21, 2024 | 15.41 | 15.79 | 15.39 | 15.50 | 15.50 | 275,300 |
Mar 20, 2024 | 14.72 | 15.36 | 14.72 | 15.30 | 15.30 | 163,300 |
Mar 19, 2024 | 14.57 | 14.83 | 14.47 | 14.82 | 14.82 | 172,200 |
Mar 18, 2024 | 14.55 | 14.79 | 14.36 | 14.70 | 14.70 | 233,200 |
Mar 15, 2024 | 14.49 | 14.69 | 14.42 | 14.59 | 14.59 | 428,300 |
Mar 14, 2024 | 14.69 | 14.75 | 14.41 | 14.57 | 14.57 | 211,600 |
Mar 13, 2024 | 14.61 | 14.90 | 14.61 | 14.78 | 14.78 | 128,600 |
Mar 12, 2024 | 14.43 | 14.77 | 14.30 | 14.68 | 14.68 | 152,800 |
Mar 11, 2024 | 14.49 | 14.55 | 14.29 | 14.39 | 14.39 | 87,400 |
Mar 8, 2024 | 14.75 | 14.85 | 14.56 | 14.58 | 14.58 | 95,900 |
Mar 7, 2024 | 14.96 | 15.01 | 14.54 | 14.58 | 14.58 | 241,600 |
Mar 6, 2024 | 14.55 | 15.02 | 14.46 | 14.85 | 14.85 | 177,000 |
Mar 5, 2024 | 14.86 | 14.90 | 14.53 | 14.54 | 14.54 | 118,400 |
Mar 4, 2024 | 15.12 | 15.16 | 14.83 | 14.94 | 14.94 | 231,900 |
Mar 1, 2024 | 15.14 | 15.21 | 14.95 | 15.12 | 15.12 | 214,700 |
Feb 29, 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 14.99 | 350,500 |
Feb 28, 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 14.85 | 289,100 |
Feb 27, 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 14.90 | 198,500 |
Feb 26, 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 14.98 | 233,700 |
Feb 23, 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 14.84 | 280,900 |
Feb 22, 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 14.66 | 305,800 |
Feb 21, 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 14.63 | 380,600 |
Feb 20, 2024 | 14.44 | 15.05 | 14.42 | 14.88 | 14.88 | 263,100 |
Feb 16, 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 14.64 | 342,600 |
Feb 15, 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 15.19 | 308,000 |
Feb 14, 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 14.25 | 295,700 |
Feb 13, 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 13.48 | 296,700 |
Feb 12, 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 14.03 | 445,300 |
Feb 9, 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 12.86 | 407,700 |
Feb 8, 2024 | 13.89 | 14.00 | 12.00 | 13.20 | 13.20 | 636,900 |
Feb 7, 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 14.32 | 230,000 |
Feb 6, 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 14.31 | 333,400 |
Feb 5, 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 14.23 | 261,900 |
Feb 2, 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 14.55 | 268,200 |
Feb 1, 2024 | 13.98 | 14.53 | 13.98 | 14.41 | 14.41 | 355,400 |
Jan 31, 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 14.20 | 310,500 |
Jan 30, 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 14.63 | 344,900 |
Jan 29, 2024 | 14.82 | 14.86 | 14.67 | 14.83 | 14.83 | 165,900 |
Jan 26, 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 14.80 | 204,500 |
Jan 25, 2024 | 14.60 | 14.77 | 14.58 | 14.74 | 14.74 | 136,500 |
Jan 24, 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 14.43 | 150,900 |
Jan 23, 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 14.50 | 143,200 |
Jan 22, 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 14.34 | 147,900 |
Jan 19, 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 14.06 | 146,400 |
Jan 18, 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 13.99 | 173,200 |
Jan 17, 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 13.82 | 192,500 |
Jan 16, 2024 | 13.90 | 13.90 | 13.69 | 13.87 | 13.87 | 364,900 |
Jan 12, 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 13.98 | 120,100 |
Jan 11, 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 13.98 | 192,300 |
Jan 10, 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 14.12 | 128,300 |
Jan 9, 2024 | 14.12 | 14.41 | 14.05 | 14.23 | 14.23 | 143,600 |
Jan 8, 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 14.22 | 135,800 |
Jan 5, 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 14.09 | 192,000 |
Jan 4, 2024 | 14.11 | 14.29 | 13.97 | 14.23 | 14.23 | 197,700 |
Jan 3, 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 14.11 | 182,300 |
Jan 2, 2024 | 14.59 | 14.70 | 14.28 | 14.29 | 14.29 | 193,500 |
Dec 29, 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 14.58 | 123,000 |
Dec 28, 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 14.92 | 147,400 |
Dec 27, 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 14.94 | 138,100 |
Dec 26, 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 14.95 | 138,500 |
Dec 22, 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 14.75 | 123,300 |
Dec 21, 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 14.78 | 145,200 |
Dec 20, 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 14.52 | 320,800 |
Dec 19, 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 14.87 | 258,200 |
Dec 18, 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 14.66 | 273,500 |
Dec 15, 2023 | 15.09 | 15.09 | 14.62 | 14.79 | 14.79 | 571,300 |
Dec 14, 2023 | 15.39 | 15.44 | 14.64 | 14.92 | 14.92 | 308,400 |
Dec 13, 2023 | 14.72 | 15.16 | 14.66 | 14.98 | 14.98 | 391,900 |
Dec 12, 2023 | 14.48 | 14.73 | 14.34 | 14.69 | 14.69 | 227,800 |
Dec 11, 2023 | 14.04 | 14.50 | 14.04 | 14.49 | 14.49 | 332,100 |
Dec 8, 2023 | 14.00 | 14.26 | 13.91 | 13.99 | 13.99 | 261,400 |
Dec 7, 2023 | 14.10 | 14.10 | 13.84 | 14.00 | 14.00 | 210,400 |
Dec 6, 2023 | 14.04 | 14.18 | 13.89 | 14.03 | 14.03 | 244,200 |
Dec 5, 2023 | 14.04 | 14.18 | 13.67 | 13.95 | 13.95 | 318,800 |
Dec 4, 2023 | 13.85 | 14.09 | 13.64 | 14.08 | 14.08 | 355,400 |
Dec 1, 2023 | 13.60 | 13.89 | 13.35 | 13.87 | 13.87 | 503,600 |
Nov 30, 2023 | 13.22 | 13.69 | 13.13 | 13.64 | 13.64 | 575,500 |
Nov 29, 2023 | 13.17 | 13.23 | 12.89 | 13.10 | 13.10 | 299,400 |
Nov 28, 2023 | 12.96 | 13.01 | 12.81 | 12.97 | 12.97 | 237,100 |
Nov 27, 2023 | 12.93 | 12.97 | 12.72 | 12.91 | 12.91 | 220,700 |
Nov 24, 2023 | 12.88 | 13.07 | 12.86 | 13.01 | 13.01 | 90,000 |
Nov 22, 2023 | 12.75 | 12.90 | 12.68 | 12.87 | 12.87 | 141,800 |
Nov 21, 2023 | 12.79 | 12.79 | 12.53 | 12.65 | 12.65 | 183,700 |
Nov 20, 2023 | 12.75 | 12.95 | 12.65 | 12.84 | 12.84 | 188,100 |
Nov 17, 2023 | 12.82 | 12.97 | 12.46 | 12.73 | 12.73 | 193,100 |
Nov 16, 2023 | 12.88 | 12.88 | 12.35 | 12.58 | 12.58 | 188,600 |
Nov 15, 2023 | 13.05 | 13.18 | 12.78 | 12.99 | 12.99 | 252,300 |
Nov 14, 2023 | 12.73 | 13.05 | 12.68 | 13.05 | 13.05 | 242,500 |
Nov 13, 2023 | 12.43 | 12.43 | 12.14 | 12.29 | 12.29 | 149,700 |
Nov 10, 2023 | 12.32 | 12.56 | 12.12 | 12.49 | 12.49 | 144,500 |
Nov 9, 2023 | 12.77 | 12.77 | 12.22 | 12.26 | 12.26 | 181,700 |
Nov 8, 2023 | 12.64 | 12.81 | 12.52 | 12.64 | 12.64 | 153,300 |
Nov 7, 2023 | 12.91 | 13.00 | 12.66 | 12.71 | 12.71 | 209,500 |
Nov 6, 2023 | 12.88 | 13.08 | 12.78 | 12.99 | 12.99 | 227,500 |
Nov 3, 2023 | 12.57 | 13.03 | 12.57 | 12.85 | 12.85 | 317,700 |
Nov 2, 2023 | 12.32 | 12.51 | 12.28 | 12.43 | 12.43 | 470,200 |
Nov 1, 2023 | 12.58 | 12.59 | 12.05 | 12.10 | 12.10 | 258,100 |
Oct 31, 2023 | 12.48 | 12.80 | 12.48 | 12.64 | 12.64 | 263,400 |
Oct 30, 2023 | 12.79 | 12.87 | 12.32 | 12.54 | 12.54 | 367,400 |
Oct 27, 2023 | 12.43 | 13.16 | 12.43 | 12.86 | 12.86 | 833,100 |
Oct 26, 2023 | 10.98 | 12.53 | 10.65 | 12.48 | 12.48 | 951,000 |
Oct 25, 2023 | 10.83 | 10.84 | 10.40 | 10.43 | 10.43 | 340,200 |
Oct 24, 2023 | 10.78 | 10.99 | 10.75 | 10.94 | 10.94 | 337,800 |
Oct 23, 2023 | 10.93 | 10.94 | 10.66 | 10.75 | 10.75 | 251,600 |
Oct 20, 2023 | 11.23 | 11.23 | 10.96 | 10.97 | 10.97 | 176,400 |
Oct 19, 2023 | 11.44 | 11.50 | 11.15 | 11.17 | 11.17 | 218,000 |
Oct 18, 2023 | 11.56 | 11.56 | 11.15 | 11.41 | 11.41 | 205,100 |
Oct 17, 2023 | 11.19 | 11.79 | 11.19 | 11.72 | 11.72 | 334,900 |
Oct 16, 2023 | 10.95 | 11.44 | 10.95 | 11.30 | 11.30 | 527,600 |
Oct 13, 2023 | 11.35 | 11.37 | 10.85 | 10.95 | 10.95 | 280,300 |
Oct 12, 2023 | 11.72 | 11.78 | 11.32 | 11.33 | 11.33 | 315,600 |
Oct 11, 2023 | 11.92 | 12.06 | 11.66 | 11.76 | 11.76 | 169,100 |
Oct 10, 2023 | 11.77 | 12.03 | 11.64 | 11.91 | 11.91 | 337,300 |
Oct 9, 2023 | 11.66 | 11.82 | 11.61 | 11.79 | 11.79 | 206,600 |
Oct 6, 2023 | 11.50 | 11.85 | 11.43 | 11.81 | 11.81 | 273,500 |
Oct 5, 2023 | 11.67 | 11.82 | 11.24 | 11.53 | 11.53 | 400,000 |
Oct 4, 2023 | 12.03 | 12.03 | 11.73 | 11.75 | 11.75 | 249,200 |
Oct 3, 2023 | 12.41 | 12.43 | 11.94 | 12.02 | 12.02 | 234,300 |
Oct 2, 2023 | 12.65 | 12.70 | 12.36 | 12.46 | 12.46 | 280,600 |
Sep 29, 2023 | 12.07 | 12.63 | 11.96 | 12.59 | 12.59 | 468,400 |
Sep 28, 2023 | 11.89 | 12.13 | 11.82 | 11.96 | 11.96 | 402,200 |
Sep 27, 2023 | 12.19 | 12.29 | 11.86 | 11.93 | 11.93 | 296,700 |
Sep 26, 2023 | 11.95 | 12.23 | 11.92 | 12.16 | 12.16 | 446,400 |
Sep 25, 2023 | 12.27 | 12.32 | 11.97 | 12.00 | 12.00 | 266,600 |
Sep 22, 2023 | 12.69 | 12.80 | 12.31 | 12.32 | 12.32 | 345,900 |
Sep 21, 2023 | 12.42 | 12.72 | 12.32 | 12.67 | 12.67 | 330,000 |
Sep 20, 2023 | 12.69 | 12.89 | 12.48 | 12.53 | 12.53 | 469,900 |
Sep 19, 2023 | 12.51 | 12.80 | 12.51 | 12.59 | 12.59 | 581,600 |
Sep 18, 2023 | 12.90 | 13.04 | 12.02 | 12.50 | 12.50 | 1,049,600 |
Sep 15, 2023 | 12.90 | 13.12 | 12.73 | 12.86 | 12.86 | 7,467,500 |
Sep 14, 2023 | 12.58 | 12.95 | 12.27 | 12.87 | 12.87 | 938,300 |
Sep 13, 2023 | 11.88 | 12.49 | 11.68 | 12.44 | 12.44 | 811,800 |
Sep 12, 2023 | 11.93 | 11.99 | 11.72 | 11.84 | 11.84 | 477,400 |
Sep 11, 2023 | 12.23 | 12.23 | 11.88 | 11.94 | 11.94 | 546,400 |
Sep 8, 2023 | 11.57 | 12.20 | 11.29 | 12.18 | 12.18 | 711,100 |
Sep 7, 2023 | 11.75 | 11.83 | 11.33 | 11.55 | 11.55 | 685,400 |
Sep 6, 2023 | 12.12 | 12.32 | 11.65 | 11.86 | 11.86 | 701,300 |
Sep 5, 2023 | 12.32 | 12.32 | 11.21 | 12.01 | 12.01 | 1,681,800 |
Sep 1, 2023 | 13.25 | 13.39 | 13.06 | 13.07 | 13.07 | 162,600 |
Aug 31, 2023 | 13.33 | 13.49 | 13.18 | 13.18 | 13.18 | 221,600 |
Aug 30, 2023 | 13.12 | 13.38 | 13.10 | 13.26 | 13.26 | 194,900 |
Aug 29, 2023 | 12.90 | 13.24 | 12.89 | 13.17 | 13.17 | 395,300 |
Aug 28, 2023 | 12.76 | 12.93 | 12.76 | 12.90 | 12.90 | 252,200 |
Aug 25, 2023 | 12.70 | 12.88 | 12.67 | 12.75 | 12.75 | 198,400 |
Aug 24, 2023 | 12.88 | 12.89 | 12.60 | 12.70 | 12.70 | 220,800 |
Aug 23, 2023 | 12.63 | 13.01 | 12.62 | 12.88 | 12.88 | 205,300 |
Aug 22, 2023 | 12.67 | 12.77 | 12.44 | 12.58 | 12.58 | 225,900 |
Aug 21, 2023 | 12.88 | 12.88 | 12.55 | 12.67 | 12.67 | 313,900 |
Aug 18, 2023 | 12.81 | 12.94 | 12.76 | 12.79 | 12.79 | 252,300 |
Aug 17, 2023 | 12.64 | 13.00 | 12.64 | 12.93 | 12.93 | 297,400 |
Aug 16, 2023 | 12.90 | 13.01 | 12.62 | 12.64 | 12.64 | 363,700 |
Aug 15, 2023 | 12.93 | 13.14 | 12.92 | 12.96 | 12.96 | 152,300 |
Aug 14, 2023 | 13.01 | 13.08 | 12.89 | 12.94 | 12.94 | 262,800 |
Aug 11, 2023 | 13.06 | 13.33 | 13.00 | 13.04 | 13.04 | 200,400 |
Aug 10, 2023 | 12.80 | 13.22 | 12.80 | 13.04 | 13.04 | 529,600 |
Aug 9, 2023 | 13.32 | 13.32 | 12.73 | 12.75 | 12.75 | 209,300 |
Aug 8, 2023 | 13.40 | 13.42 | 12.91 | 13.31 | 13.31 | 303,200 |
Aug 7, 2023 | 14.14 | 14.19 | 13.37 | 13.48 | 13.48 | 281,800 |
Aug 4, 2023 | 14.22 | 14.49 | 14.06 | 14.08 | 14.08 | 213,800 |
Aug 3, 2023 | 14.27 | 14.46 | 14.03 | 14.25 | 14.25 | 438,300 |
Aug 2, 2023 | 14.17 | 14.58 | 14.09 | 14.30 | 14.30 | 523,600 |
Aug 1, 2023 | 13.64 | 14.40 | 13.64 | 14.17 | 14.17 | 518,700 |
Jul 31, 2023 | 13.55 | 13.77 | 13.52 | 13.64 | 13.64 | 330,900 |
Jul 28, 2023 | 13.96 | 14.12 | 13.46 | 13.50 | 13.50 | 392,800 |
Jul 27, 2023 | 15.10 | 15.46 | 13.66 | 13.94 | 13.94 | 601,800 |
Jul 26, 2023 | 14.24 | 14.53 | 14.13 | 14.44 | 14.44 | 323,800 |
Jul 25, 2023 | 14.23 | 14.48 | 14.21 | 14.24 | 14.24 | 231,900 |
Jul 24, 2023 | 14.18 | 14.38 | 14.02 | 14.24 | 14.24 | 198,300 |
Jul 21, 2023 | 14.60 | 14.60 | 14.05 | 14.20 | 14.20 | 175,300 |
Jul 20, 2023 | 14.66 | 14.68 | 14.38 | 14.46 | 14.46 | 113,100 |
Jul 19, 2023 | 14.43 | 14.89 | 14.36 | 14.67 | 14.67 | 200,900 |
Jul 18, 2023 | 14.23 | 14.65 | 14.21 | 14.44 | 14.44 | 141,900 |
Jul 17, 2023 | 14.32 | 14.56 | 14.28 | 14.33 | 14.33 | 122,300 |
Jul 14, 2023 | 14.80 | 14.80 | 14.11 | 14.35 | 14.35 | 190,300 |
Jul 13, 2023 | 14.90 | 15.12 | 14.87 | 14.87 | 14.87 | 129,000 |
Jul 12, 2023 | 15.04 | 15.18 | 14.76 | 14.86 | 14.86 | 181,400 |
Jul 11, 2023 | 14.69 | 14.89 | 14.56 | 14.89 | 14.89 | 158,000 |
Jul 10, 2023 | 14.42 | 14.70 | 14.42 | 14.55 | 14.55 | 173,600 |
Jul 7, 2023 | 14.25 | 14.61 | 14.18 | 14.48 | 14.48 | 186,600 |
Jul 6, 2023 | 14.00 | 14.39 | 13.91 | 14.34 | 14.34 | 237,400 |
Jul 5, 2023 | 14.28 | 14.30 | 14.07 | 14.09 | 14.09 | 332,100 |
Jul 3, 2023 | 14.12 | 14.46 | 14.09 | 14.43 | 14.43 | 102,800 |
Jun 30, 2023 | 14.30 | 14.43 | 14.14 | 14.16 | 14.16 | 228,500 |
Jun 29, 2023 | 13.99 | 14.27 | 13.98 | 14.16 | 14.16 | 121,100 |
Jun 28, 2023 | 14.13 | 14.13 | 13.82 | 14.03 | 14.03 | 114,100 |
Jun 27, 2023 | 13.74 | 14.11 | 13.60 | 14.09 | 14.09 | 186,200 |
Jun 26, 2023 | 13.92 | 14.03 | 13.63 | 13.64 | 13.64 | 127,900 |
Jun 23, 2023 | 14.26 | 14.40 | 13.86 | 13.93 | 13.93 | 272,100 |
Jun 22, 2023 | 14.33 | 14.73 | 14.20 | 14.44 | 14.44 | 355,300 |
Jun 21, 2023 | 14.55 | 14.61 | 14.34 | 14.36 | 14.36 | 381,700 |
Jun 20, 2023 | 14.93 | 14.97 | 14.58 | 14.62 | 14.62 | 459,600 |
Jun 16, 2023 | 14.81 | 14.94 | 14.60 | 14.93 | 14.93 | 544,300 |
Jun 15, 2023 | 14.15 | 14.61 | 14.06 | 14.59 | 14.59 | 334,300 |
Jun 14, 2023 | 14.16 | 14.38 | 14.08 | 14.17 | 14.17 | 265,900 |
Jun 13, 2023 | 14.01 | 14.17 | 14.01 | 14.16 | 14.16 | 153,700 |
Jun 12, 2023 | 13.68 | 13.91 | 13.65 | 13.90 | 13.90 | 121,700 |
Jun 9, 2023 | 14.03 | 14.04 | 13.64 | 13.68 | 13.68 | 99,600 |
Jun 8, 2023 | 14.02 | 14.11 | 13.86 | 14.00 | 14.00 | 165,000 |
Jun 7, 2023 | 14.09 | 14.21 | 13.92 | 14.00 | 14.00 | 268,500 |
Jun 6, 2023 | 13.78 | 14.01 | 13.56 | 13.97 | 13.97 | 203,300 |
Jun 5, 2023 | 14.13 | 14.21 | 13.82 | 13.83 | 13.83 | 192,500 |
Jun 2, 2023 | 14.40 | 14.40 | 14.09 | 14.23 | 14.23 | 264,800 |
Jun 1, 2023 | 14.09 | 14.37 | 13.86 | 14.22 | 14.22 | 200,000 |
May 31, 2023 | 13.99 | 14.20 | 13.79 | 14.03 | 14.03 | 756,900 |
May 30, 2023 | 13.95 | 14.16 | 13.94 | 14.00 | 14.00 | 206,000 |
May 26, 2023 | 13.77 | 14.19 | 13.72 | 13.95 | 13.95 | 330,700 |
May 25, 2023 | 13.78 | 13.91 | 13.61 | 13.68 | 13.68 | 226,300 |
May 24, 2023 | 13.85 | 13.91 | 13.67 | 13.82 | 13.82 | 174,000 |
May 23, 2023 | 13.88 | 14.04 | 13.74 | 13.86 | 13.86 | 204,500 |
May 22, 2023 | 14.03 | 14.08 | 13.89 | 13.90 | 13.90 | 284,000 |
May 19, 2023 | 14.24 | 14.31 | 13.95 | 13.97 | 13.97 | 203,500 |
May 18, 2023 | 13.80 | 14.14 | 13.73 | 14.12 | 14.12 | 195,300 |
May 17, 2023 | 13.91 | 14.00 | 13.67 | 13.83 | 13.83 | 172,900 |
May 16, 2023 | 14.02 | 14.08 | 13.70 | 13.74 | 13.74 | 166,700 |
May 15, 2023 | 13.95 | 14.31 | 13.88 | 14.02 | 14.02 | 351,300 |
May 12, 2023 | 13.88 | 14.00 | 13.69 | 13.87 | 13.87 | 200,200 |
May 11, 2023 | 13.98 | 13.98 | 13.69 | 13.78 | 13.78 | 210,100 |
May 10, 2023 | 14.07 | 14.11 | 13.78 | 13.98 | 13.98 | 178,100 |
May 9, 2023 | 13.80 | 13.93 | 13.70 | 13.90 | 13.90 | 133,200 |
May 8, 2023 | 13.93 | 14.00 | 13.67 | 13.88 | 13.88 | 136,600 |
May 5, 2023 | 13.99 | 14.08 | 13.81 | 13.92 | 13.92 | 180,100 |
May 4, 2023 | 13.53 | 13.93 | 13.53 | 13.75 | 13.75 | 181,900 |
May 3, 2023 | 13.61 | 14.07 | 13.47 | 13.71 | 13.71 | 320,300 |
May 2, 2023 | 14.19 | 14.23 | 13.55 | 13.63 | 13.63 | 207,700 |
May 1, 2023 | 14.08 | 14.70 | 14.04 | 14.37 | 14.37 | 210,100 |
Apr 28, 2023 | 14.56 | 14.77 | 13.99 | 14.13 | 14.13 | 426,900 |
Apr 27, 2023 | 14.65 | 14.99 | 13.30 | 14.51 | 14.51 | 768,800 |
Apr 26, 2023 | 16.83 | 16.96 | 16.54 | 16.82 | 16.82 | 147,700 |
Apr 25, 2023 | 17.20 | 17.22 | 16.67 | 16.69 | 16.69 | 129,900 |
Apr 24, 2023 | 17.59 | 17.67 | 17.24 | 17.36 | 17.36 | 109,200 |
Related Tickers
SILC Silicom Ltd.
15.20
-1.75%
INFN Infinera Corporation
4.8200
+2.12%
JNPR Juniper Networks, Inc.
36.11
+0.14%
PWFL PowerFleet, Inc.
4.0600
+1.75%
YTY.V Wi2Wi Corporation
0.0300
0.00%
ALCTL.IS Alcatel Lucent Teletas Telekomünikasyon A.S.
115.20
-1.87%
LTRX Lantronix, Inc.
3.1700
+2.92%
AVNW Aviat Networks, Inc.
32.86
0.00%
ITRN Ituran Location and Control Ltd.
25.22
+0.68%
ONDS Ondas Holdings Inc.
0.8276
-1.18%