Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newegg Commerce Inc (NQ: NEGG )

1.029 -0.001 (-0.11%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.260 1.318 1.260 1.310 238,243 +0.01(+0.77%)
Dec 29, 2022 1.190 1.300 1.180 1.300 322,140 +0.13(+11.11%)
Dec 28, 2022 1.210 1.220 1.160 1.170 288,230 -0.06(-4.88%)
Dec 27, 2022 1.320 1.345 1.230 1.230 228,984 -0.09(-6.82%)
Dec 23, 2022 1.310 1.330 1.280 1.320 167,815 -0.01(-0.75%)
Dec 22, 2022 1.380 1.390 1.270 1.330 213,956 -0.09(-6.34%)
Dec 21, 2022 1.350 1.420 1.340 1.420 262,704 +0.06(+4.41%)
Dec 20, 2022 1.330 1.380 1.320 1.360 189,241 +0.00(+0.00%)
Dec 19, 2022 1.480 1.480 1.310 1.360 399,436 -0.12(-8.11%)
Dec 16, 2022 1.430 1.490 1.395 1.480 299,514 +0.01(+0.68%)
Dec 15, 2022 1.540 1.570 1.450 1.470 399,416 -0.10(-6.37%)
Dec 14, 2022 1.560 1.590 1.530 1.570 208,160 -0.01(-0.63%)
Dec 13, 2022 1.640 1.660 1.540 1.580 212,881 +0.01(+0.64%)
Dec 12, 2022 1.630 1.650 1.540 1.570 369,530 -0.09(-5.42%)
Dec 09, 2022 1.650 1.750 1.642 1.660 292,930 -0.03(-1.78%)
Dec 08, 2022 1.650 1.730 1.550 1.690 312,277 +0.06(+3.68%)
Dec 07, 2022 1.700 1.700 1.585 1.630 283,173 -0.04(-2.40%)
Dec 06, 2022 1.760 1.760 1.640 1.670 209,688 -0.08(-4.57%)
Dec 05, 2022 1.900 1.900 1.750 1.750 219,556 -0.10(-5.41%)
Dec 02, 2022 1.830 1.890 1.778 1.850 233,954 +0.02(+1.09%)
Dec 01, 2022 1.900 1.900 1.731 1.830 448,969 +0.01(+0.55%)
Nov 30, 2022 1.650 1.860 1.630 1.820 551,596 +0.18(+10.98%)
Nov 29, 2022 1.650 1.669 1.590 1.640 271,473 -0.03(-1.80%)
Nov 28, 2022 1.700 1.710 1.615 1.670 314,476 -0.03(-1.76%)
Nov 25, 2022 1.800 1.800 1.660 1.700 166,282 -0.07(-3.95%)
Nov 23, 2022 1.670 1.820 1.610 1.770 375,306 +0.11(+6.63%)
Nov 22, 2022 1.680 1.722 1.620 1.660 263,621 -0.05(-2.92%)
Nov 21, 2022 1.770 1.800 1.650 1.710 281,764 -0.07(-3.93%)
Nov 18, 2022 1.860 1.900 1.780 1.780 172,236 -0.07(-3.78%)
Nov 17, 2022 1.940 1.960 1.830 1.850 208,446 -0.11(-5.61%)
Nov 16, 2022 2.040 2.040 1.940 1.960 216,986 -0.06(-2.97%)
Nov 15, 2022 2.020 2.110 1.972 2.020 491,665 +0.07(+3.59%)
Nov 14, 2022 2.050 2.120 1.860 1.950 683,871 -0.06(-2.99%)
Nov 11, 2022 1.810 2.030 1.740 2.010 891,380 +0.32(+18.93%)
Nov 10, 2022 1.670 1.710 1.580 1.690 607,763 +0.08(+4.97%)
Nov 09, 2022 1.700 1.725 1.492 1.610 2,521,770 -0.12(-6.94%)
Nov 08, 2022 1.870 1.900 1.720 1.730 577,704 -0.14(-7.49%)
Nov 07, 2022 2.030 2.060 1.850 1.870 607,053 -0.19(-9.22%)
Nov 04, 2022 2.040 2.130 1.985 2.060 238,619 -0.02(-0.96%)
Nov 03, 2022 1.950 2.100 1.910 2.080 375,570 +0.08(+4.00%)
Nov 02, 2022 2.120 2.120 2.000 2.000 375,114 -0.13(-6.10%)
Nov 01, 2022 2.170 2.330 2.130 2.130 316,165 -0.04(-1.84%)
Oct 31, 2022 2.160 2.332 2.150 2.170 418,027 +0.01(+0.46%)
Oct 28, 2022 2.210 2.230 2.120 2.160 118,260 -0.04(-1.82%)
Oct 27, 2022 2.340 2.400 2.170 2.200 214,897 -0.12(-5.17%)
Oct 26, 2022 2.260 2.440 2.240 2.320 398,677 +0.06(+2.65%)
Oct 25, 2022 2.030 2.300 2.030 2.260 408,375 +0.23(+11.33%)
Oct 24, 2022 2.230 2.230 2.015 2.030 266,841 -0.11(-5.14%)
Oct 21, 2022 2.130 2.220 2.059 2.140 162,763 +0.02(+0.71%)
Oct 20, 2022 2.180 2.200 2.085 2.125 179,446 +0.02(+0.71%)
Oct 19, 2022 2.250 2.250 2.100 2.110 169,219 -0.12(-5.38%)
Oct 18, 2022 2.230 2.335 2.210 2.230 242,285 +0.06(+2.76%)
Oct 17, 2022 2.120 2.230 2.080 2.170 281,991 +0.11(+5.34%)
Oct 14, 2022 2.240 2.240 2.050 2.060 312,030 -0.15(-6.79%)
Oct 13, 2022 2.100 2.220 2.005 2.210 349,621 +0.11(+5.24%)
Oct 12, 2022 2.100 2.130 2.000 2.100 260,721 +0.05(+2.44%)
Oct 11, 2022 2.110 2.240 2.000 2.050 453,001 -0.08(-3.76%)
Oct 10, 2022 2.250 2.250 2.085 2.130 241,538 -0.10(-4.48%)
Oct 07, 2022 2.360 2.360 2.230 2.230 210,362 -0.13(-5.51%)
Oct 06, 2022 2.440 2.456 2.346 2.360 200,612 -0.07(-2.88%)
Oct 05, 2022 2.390 2.440 2.325 2.430 147,155 +0.04(+1.67%)
Oct 04, 2022 2.290 2.460 2.280 2.390 405,015 +0.15(+6.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.