Stockscreener 앱 받기
27.95
0.11%
-0.03
시간 외 거래:
27.85
-0.10
-0.36%
Netgear Inc 주식 (NTGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.39 | $27.58 | $0.8101 | 228,535.0 | -0.11% |
| 2025-09-04 | $28.05 | $27.32 | $0.735 | 267,978.0 | +2.53% |
| 2025-09-03 | $27.31 | $26.77 | $0.545 | 240,120.0 | +1.45% |
| 2025-09-02 | $26.98 | $26.48 | $0.495 | 351,265.0 | -0.99% |
| 2025-08-29 | $27.21 | $26.27 | $0.935 | 490,836.0 | +1.49% |
| 2025-08-28 | $27.28 | $26.70 | $0.58 | 299,323.0 | -1.29% |
| 2025-08-27 | $27.17 | $26.83 | $0.34 | 223,504.0 | +0.11% |
| 2025-08-26 | $27.20 | $26.82 | $0.383 | 430,902.0 | +0.33% |
| 2025-08-25 | $27.66 | $26.77 | $0.89 | 389,676.0 | -1.75% |
| 2025-08-22 | $28.55 | $25.38 | $3.17 | 997,638.0 | +11.66% |
| 2025-08-21 | $25.16 | $24.59 | $0.575 | 263,076.0 | -1.56% |
| 2025-08-20 | $25.10 | $24.40 | $0.70 | 362,357.0 | +0.04% |
| 2025-08-19 | $25.14 | $24.52 | $0.62 | 469,801.0 | +1.42% |
| 2025-08-18 | $24.80 | $24.30 | $0.495 | 294,856.0 | +1.11% |
| 2025-08-15 | $24.89 | $24.17 | $0.715 | 373,273.0 | -0.37% |
| 2025-08-14 | $25.22 | $24.22 | $1.00 | 397,841.0 | -4.12% |
| 2025-08-13 | $25.74 | $24.82 | $0.923 | 445,787.0 | +1.59% |
| 2025-08-12 | $25.99 | $24.96 | $1.03 | 457,762.0 | -0.44% |
| 2025-08-11 | $25.88 | $25.10 | $0.78 | 533,881.0 | +0.32% |
| 2025-08-08 | $25.35 | $24.89 | $0.4638 | 476,255.0 | +1.66% |
Netgear Inc 주식 (NTGR) 연도별 가격 이력
이 심층 분석에서는 Netgear Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netgear Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netgear Inc 주식 (NTGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $28.39 | $26.48 | $1.90 | 1,316,433.0 | +2.87% |
| 2025-08 | $28.55 | $21.68 | $6.87 | 10,732,661.0 | +16.86% |
| 2025-07 | $30.43 | $21.59 | $8.84 | 9,076,409.0 | -20.02% |
| 2025-06 | $31.45 | $26.34 | $5.11 | 9,000,826.0 | -0.89% |
| 2025-05 | $31.48 | $26.13 | $5.35 | 11,471,410.0 | +21.60% |
| 2025-04 | $25.84 | $18.75 | $7.09 | 8,625,518.0 | -1.39% |
| 2025-03 | $26.58 | $21.69 | $4.89 | 7,163,944.0 | -7.00% |
| 2025-02 | $31.00 | $25.32 | $5.68 | 8,386,383.0 | -4.88% |
| 2025-01 | $28.81 | $25.47 | $3.34 | 5,765,448.0 | -0.79% |
Netgear Inc 주식 (NTGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.55 | $23.96 | $7.59 | 7,324,013.0 | +12.56% |
| 2024-11 | $25.39 | $21.48 | $3.91 | 8,009,678.0 | +12.23% |
| 2024-10 | $22.24 | $18.88 | $3.36 | 5,432,958.0 | +9.27% |
| 2024-09 | $22.62 | $15.40 | $7.22 | 9,643,478.0 | +23.60% |
| 2024-08 | $18.66 | $13.96 | $4.71 | 4,598,108.0 | +2.20% |
| 2024-07 | $16.33 | $14.20 | $2.13 | 3,448,744.0 | +3.79% |
| 2024-06 | $15.56 | $13.22 | $2.34 | 4,249,634.0 | +10.79% |
| 2024-05 | $15.12 | $10.48 | $4.64 | 7,952,266.0 | -6.56% |
| 2024-04 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| 2024-03 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| 2024-02 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| 2024-01 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
Netgear Inc 주식 (NTGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| 2023-11 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| 2023-10 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| 2023-09 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| 2023-08 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| 2023-07 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| 2023-06 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| 2023-05 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| 2023-04 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| 2023-03 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| 2023-02 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| 2023-01 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
5.32%
0.20%
자본화:
|
볼륨(24시간):