home / stock / ntgr / ntgr quote
Last: | $13.06 |
---|---|
Change Percent: | -0.23% |
Open: | $13.11 |
Close: | $13.06 |
High: | $13.41 |
Low: | $13 |
Volume: | 311,505 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$13.06 | $13.11 | $13.06 | $13.41 | $13 | 311,505 | 05-16-2024 |
$13.08 | $12.34 | $13.08 | $13.44 | $12.33 | 423,080 | 05-15-2024 |
$12.31 | $12.2 | $12.31 | $12.34 | $12.17 | 218,022 | 05-14-2024 |
$12.08 | $12.08 | $12.08 | $12.44 | $12.08 | 311,509 | 05-13-2024 |
$12.04 | $12.02 | $12.04 | $12.2 | $11.77 | 284,976 | 05-10-2024 |
$12 | $11.6 | $12 | $12.065 | $11.57 | 295,775 | 05-09-2024 |
$11.58 | $11.58 | $11.58 | $11.69 | $11.43 | 337,517 | 05-08-2024 |
$11.49 | $12.13 | $11.49 | $12.21 | $11.45 | 394,917 | 05-07-2024 |
$12.06 | $11.65 | $12.06 | $12.38 | $11.65 | 386,846 | 05-06-2024 |
$11.63 | $12.12 | $11.63 | $12.12 | $11.515 | 581,269 | 05-03-2024 |
$11.78 | $12.79 | $11.78 | $13 | $10.48 | 1,476,635 | 05-02-2024 |
$14.94 | $14.74 | $14.94 | $15.125 | $14.74 | 238,245 | 05-01-2024 |
$14.78 | $14.7 | $14.78 | $14.96 | $14.57 | 297,350 | 04-30-2024 |
$14.86 | $14.88 | $14.86 | $15.04 | $14.77 | 142,795 | 04-29-2024 |
$14.85 | $14.82 | $14.85 | $15.07 | $14.76 | 134,677 | 04-26-2024 |
$14.82 | $14.55 | $14.82 | $14.84 | $14.4 | 137,140 | 04-25-2024 |
$14.74 | $14.46 | $14.74 | $14.75 | $14.46 | 122,747 | 04-24-2024 |
$14.58 | $14.39 | $14.58 | $14.66 | $14.39 | 118,073 | 04-23-2024 |
$14.41 | $14.29 | $14.41 | $14.55 | $14.16 | 101,850 | 04-22-2024 |
$14.26 | $14.05 | $14.26 | $14.37 | $14.05 | 140,563 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
U.S. stocks look to push ahead on a positive path, now that the Federal Reserve’s rate decision is in the rearview mirror. Major index future...
A look at the top 10 most actives in the United States Allarity Therapeutics Inc. (ALLR) rose 97.8% to $2.71 on volume of 44,141,232 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 1.1% to $0.0456 on volume of 28,670,184 shares Emergent Biosolutions Inc. (EBS) rose 67.7% to $3...
Q1 net revenue of $164.6 million, above midpoint of guidance Q1 service revenue growth of 21.2% year over year Cashflow from operations of $17.2 million; growth of 88.4% year over year Repurchased approximately 783,000 shares of common stock Transformation Effort U...