Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 6:50PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Netgear Inc. (NTGR)

On Dec 18: 21.18   0.38 (1.76%)

MORE ON NTGR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 21.61 21.62 20.96 21.18 404,000 21.18 17-Dec-09 21.90 21.98 21.47 21.56 221,500 21.56 16-Dec-09 21.99 22.10 21.83 21.98 225,700 21.98 15-Dec-09 21.79 22.10 21.59 21.86 337,800 21.86 14-Dec-09 21.67 21.95 21.58 21.91 190,300 21.91 11-Dec-09 21.57 21.70 21.49 21.62 189,600 21.62 10-Dec-09 21.41 21.75 21.26 21.54 325,400 21.54 9-Dec-09 21.18 21.43 20.90 21.34 217,600 21.34 8-Dec-09 20.60 21.21 20.50 21.19 212,000 21.19 7-Dec-09 20.43 20.77 20.37 20.69 151,000 20.69 4-Dec-09 20.18 20.79 20.18 20.54 329,500 20.54 3-Dec-09 20.10 20.15 19.81 19.99 415,100 19.99 2-Dec-09 19.75 20.16 19.60 20.00 344,400 20.00 1-Dec-09 19.94 20.15 19.72 19.81 379,000 19.81 30-Nov-09 19.90 19.91 19.13 19.85 328,100 19.85 27-Nov-09 20.29 20.58 19.97 19.99 90,300 19.99 25-Nov-09 20.86 21.02 20.52 20.71 172,500 20.71 24-Nov-09 20.69 20.95 20.22 20.88 206,800 20.88 23-Nov-09 20.46 21.04 20.37 20.62 263,000 20.62 20-Nov-09 20.99 21.10 20.18 20.19 465,300 20.19 19-Nov-09 21.16 21.24 20.57 21.17 274,600 21.17 18-Nov-09 21.35 21.41 20.97 21.36 230,700 21.36 17-Nov-09 21.20 21.55 21.12 21.44 284,700 21.44 16-Nov-09 20.74 21.40 20.71 21.32 434,400 21.32 13-Nov-09 20.62 20.75 20.19 20.67 264,000 20.67 12-Nov-09 20.09 20.86 20.00 20.66 782,500 20.66 11-Nov-09 19.22 20.09 19.11 20.02 545,700 20.02 10-Nov-09 19.30 19.48 19.00 19.14 210,400 19.14 9-Nov-09 19.26 19.50 19.18 19.44 264,200 19.44 6-Nov-09 19.36 19.46 18.88 19.07 295,600 19.07 5-Nov-09 18.76 19.49 18.66 19.46 400,600 19.46 4-Nov-09 18.29 19.15 18.10 18.72 565,800 18.72 3-Nov-09 18.04 18.39 17.89 18.27 391,000 18.27 2-Nov-09 18.24 18.60 17.77 18.21 321,200 18.21 30-Oct-09 18.81 19.08 18.17 18.23 417,000 18.23 29-Oct-09 19.10 19.17 18.62 18.99 288,400 18.99 28-Oct-09 18.83 19.13 18.70 18.89 496,600 18.89 27-Oct-09 19.33 19.58 18.80 18.91 488,300 18.91 26-Oct-09 18.99 19.42 18.98 19.18 903,500 19.18 23-Oct-09 20.00 20.03 18.44 18.79 1,200,400 18.79 22-Oct-09 17.61 18.28 17.10 18.26 546,300 18.26 21-Oct-09 17.94 18.25 17.45 17.56 360,000 17.56 20-Oct-09 18.01 18.20 17.85 18.07 338,400 18.07 19-Oct-09 18.00 18.20 17.88 18.13 268,300 18.13 16-Oct-09 18.21 18.40 17.82 17.97 179,700 17.97 15-Oct-09 18.20 18.31 18.00 18.29 185,100 18.29 14-Oct-09 18.16 18.45 18.04 18.32 283,200 18.32 13-Oct-09 17.90 18.05 17.62 17.92 201,100 17.92 12-Oct-09 18.05 18.10 17.76 17.97 239,400 17.97 9-Oct-09 17.85 18.13 17.59 17.99 234,700 17.99 8-Oct-09 17.99 18.04 17.79 17.83 182,900 17.83 7-Oct-09 17.81 18.00 17.61 17.93 76,900 17.93 6-Oct-09 17.83 17.98 17.58 17.93 116,500 17.93 5-Oct-09 17.60 17.85 17.41 17.82 162,000 17.82 2-Oct-09 17.62 17.87 17.41 17.62 136,300 17.62 1-Oct-09 18.25 19.12 17.67 17.68 190,500 17.68 30-Sep-09 18.65 18.77 18.08 18.35 224,100 18.35 29-Sep-09 18.72 18.75 18.34 18.65 229,300 18.65 28-Sep-09 18.60 19.03 18.44 18.78 198,700 18.78 25-Sep-09 18.58 18.65 18.30 18.59 196,800 18.59 24-Sep-09 18.83 18.83 18.36 18.66 166,700 18.66 23-Sep-09 19.24 19.25 18.85 18.85 309,400 18.85 22-Sep-09 19.40 19.52 19.23 19.27 221,500 19.27 21-Sep-09 18.61 19.45 18.61 19.17 383,800 19.17 18-Sep-09 18.51 18.92 18.14 18.82 255,300 18.82 17-Sep-09 18.51 18.78 18.34 18.47 231,300 18.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions