Hot Features
프리미엄
NETGEAR Inc (NTGR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -4.40996325031 | 24.49 | 25.3 | 21.69 | 414654 | 23.73358172 | CS |
| 4 | -6.81 | -22.5347452019 | 30.22 | 31 | 21.69 | 384794 | 26.43776654 | CS |
| 12 | -2.59 | -9.96153846154 | 26 | 31.55 | 21.69 | 401157 | 27.23310811 | CS |
| 26 | 7.54 | 47.5110270951 | 15.87 | 31.55 | 15.4 | 386525 | 24.53189299 | CS |
| 52 | 8.92 | 61.5596963423 | 14.49 | 31.55 | 10.48 | 302538 | 20.78262285 | CS |
| 156 | -1.46 | -5.87052673904 | 24.87 | 31.55 | 10.4 | 261435 | 18.090849 | CS |
| 260 | 5.2 | 28.5557386052 | 18.21 | 46.38 | 10.4 | 295736 | 24.80607537 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 23.41 | 1.3 | 5.88 | 22.11 | 23.6 | 22.01 | 556894 |
| 1741646100 | 22.11 | -1.19 | -5.11 | 22.84 | 23.22 | 21.69 | 431111 |
| 1741390500 | 23.3 | -0.5 | -2.10 | 23.65 | 24.18 | 22.9 | 477474 |
| 1741304100 | 23.8 | -1 | -4.03 | 24.38 | 24.59 | 23.7289 | 321354 |
| 1741217700 | 24.8 | 0.03 | 0.12 | 24.71 | 25.01 | 24.36 | 386051 |
| 1741131300 | 24.77 | -0.1 | -0.40 | 24.49 | 25.3 | 24.14 | 457279 |
| 1741044900 | 24.87 | -1.43 | -5.44 | 26.39 | 26.58 | 24.8 | 411677 |
| 1740785700 | 26.3 | 0.38 | 1.47 | 25.78 | 26.4 | 25.5061 | 258867 |
| 1740699300 | 25.92 | -0.35 | -1.33 | 26.32 | 26.565 | 25.47 | 275096 |
| 1740612900 | 26.27 | 0.82 | 3.22 | 25.6 | 26.52 | 25.48 | 238709 |
| 1740526500 | 25.45 | -0.27 | -1.05 | 25.76 | 26.31 | 25.32 | 296503 |
| 1740440100 | 25.72 | -0.48 | -1.83 | 26.25 | 26.49 | 25.71 | 305678 |
| 1740180900 | 26.2 | -0.83 | -3.07 | 27.23 | 27.27 | 26.01 | 311004 |
| 1740094500 | 27.03 | -0.2 | -0.73 | 27.18 | 27.18 | 26.34 | 274935 |
| 1740008100 | 27.23 | 0.26 | 0.96 | 26.81 | 27.56 | 26.14 | 369949 |
| 1739921700 | 26.97 | -1.49 | -5.24 | 28.33 | 28.93 | 26.57 | 538912 |
| 1739576100 | 28.46 | -0.96 | -3.26 | 29.36 | 29.46 | 28.44 | 318955 |
| 1739489700 | 29.42 | 0 | 0.00 | 29.65 | 30.29 | 28.65 | 551303 |
| 1739403300 | 29.42 | -1.49 | -4.82 | 30.41 | 31 | 29.41 | 559379 |
| 1739316900 | 30.91 | 0.56 | 1.85 | 30.22 | 30.94 | 29.575 | 526859 |
| 1739230500 | 30.35 | 0.96 | 3.27 | 29.53 | 30.46 | 29.08 | 675147 |
| 1738971300 | 29.39 | 0.86 | 3.01 | 28.57 | 30.035 | 28.57 | 628625 |
| 1738884900 | 28.53 | 0.38 | 1.35 | 26 | 28.56 | 25.32 | 896117 |
| 1738798500 | 28.15 | -0.1 | -0.35 | 28.47 | 28.47 | 27.55 | 634552 |
| 1738712100 | 28.25 | 0.75 | 2.73 | 27.33 | 28.3 | 26.96 | 531630 |
| 1738625700 | 27.5 | -0.15 | -0.54 | 27.01 | 27.55 | 26.7186 | 377252 |
| 1738366500 | 27.65 | -0.11 | -0.40 | 27.8 | 28.32 | 27.145 | 659843 |
| 1738280100 | 27.76 | 1.11 | 4.17 | 26.93 | 28.08 | 26.93 | 267113 |
| 1738193700 | 26.65 | 0.16 | 0.60 | 26.02 | 26.75 | 25.97 | 335645 |
| 1738107300 | 26.49 | 0.67 | 2.59 | 25.94 | 26.52 | 25.82 | 302710 |
| 1738020900 | 25.82 | -2.03 | -7.29 | 27.34 | 27.34 | 25.47 | 495079 |
| 1737761700 | 27.85 | -0.36 | -1.28 | 28.5 | 28.81 | 27.8 | 267878 |
| 1737675300 | 28.21 | 0 | 0.00 | 28.21 | 28.21 | 28.21 | 0 |
| 1737588900 | 28.21 | 0.62 | 2.25 | 27.73 | 28.43 | 27.65 | 290317 |
| 1737502500 | 27.59 | 0.42 | 1.55 | 27.43 | 27.74 | 27.07 | 358440 |
| 1737156900 | 27.17 | 0.53 | 1.99 | 26.85 | 27.32 | 26.73 | 210998 |
| 1737070500 | 26.64 | -0.16 | -0.60 | 26.81 | 27.03 | 26.43 | 225818 |
| 1736984100 | 26.8 | 0.52 | 1.98 | 26.98 | 27.245 | 26.36 | 210723 |
| 1736897700 | 26.28 | 0.34 | 1.31 | 26.07 | 26.92 | 26.07 | 200656 |
| 1736811300 | 25.94 | -0.34 | -1.29 | 25.92 | 26.1199 | 25.55 | 249777 |
| 1736552100 | 26.28 | -0.67 | -2.49 | 26.72 | 26.72 | 25.95 | 249194 |
| 1736379300 | 26.95 | -0.38 | -1.39 | 27.03 | 27.185 | 26.35 | 301161 |
| 1736292900 | 27.33 | -0.12 | -0.44 | 27.47 | 27.52 | 26.72 | 253118 |
| 1736206500 | 27.45 | -0.07 | -0.25 | 27.52 | 27.85 | 27.03 | 301439 |
| 1735947300 | 27.52 | 0.37 | 1.36 | 27.25 | 27.66 | 27.04 | 189328 |
| 1735860900 | 27.15 | -0.72 | -2.58 | 27.95 | 27.95 | 26.7574 | 318468 |
| 1735688100 | 27.87 | 0.18 | 0.65 | 27.83 | 28.1002 | 27.24 | 272278 |
| 1735601700 | 27.69 | -0.45 | -1.60 | 27.85 | 28.1252 | 27.09 | 338393 |
| 1735342500 | 28.14 | -0.89 | -3.07 | 29 | 29.02 | 27.67 | 311989 |
| 1735256100 | 29.03 | 0.64 | 2.25 | 28.29 | 29.08 | 28.225 | 280164 |
| 1735077840 | 28.39 | 1.2 | 4.41 | 27.16 | 28.45 | 26.95 | 250719 |
| 1734996900 | 27.19 | -0.81 | -2.89 | 28 | 28.14 | 26.95 | 456573 |
| 1734737700 | 28 | 1.29 | 4.83 | 26.23 | 29.44 | 26.04 | 1114725 |
| 1734651300 | 26.71 | -0.2 | -0.74 | 27.83 | 28.45 | 26.555 | 573536 |
| 1734564900 | 26.91 | 1.23 | 4.79 | 30.36 | 31.55 | 26.764 | 949848 |
| 1734478500 | 25.68 | -0.12 | -0.47 | 26 | 26.065 | 25.33 | 372144 |
| 1734392100 | 25.8 | 0.39 | 1.53 | 25.38 | 25.94 | 25.325 | 204363 |
| 1734132900 | 25.41 | 0.03 | 0.12 | 25.34 | 25.61 | 25.06 | 180057 |
| 1734046500 | 25.38 | 0.15 | 0.59 | 25.42 | 25.8 | 25.3 | 277514 |
