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

Newegg Commerce Inc (NQ: NEGG )

0.8299 -0.0473 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.060 1.130 1.060 1.110 286,864 +0.03(+2.78%)
Apr 27, 2023 1.010 1.100 1.010 1.080 363,950 +0.06(+5.88%)
Apr 26, 2023 1.010 1.040 1.010 1.020 210,413 -0.02(-1.92%)
Apr 25, 2023 1.000 1.050 1.000 1.040 445,251 +0.01(+0.97%)
Apr 24, 2023 1.050 1.070 1.010 1.030 495,528 -0.05(-4.63%)
Apr 21, 2023 1.050 1.120 1.050 1.080 455,195 +0.01(+0.93%)
Apr 20, 2023 1.090 1.100 1.070 1.070 232,773 -0.02(-1.83%)
Apr 19, 2023 1.120 1.140 1.090 1.090 346,407 -0.04(-3.54%)
Apr 18, 2023 1.150 1.169 1.130 1.130 365,092 -0.03(-2.59%)
Apr 17, 2023 1.160 1.190 1.150 1.160 283,253 -0.01(-0.85%)
Apr 14, 2023 1.160 1.200 1.160 1.170 229,567 -0.01(-0.85%)
Apr 13, 2023 1.160 1.220 1.160 1.180 388,626 +0.01(+0.85%)
Apr 12, 2023 1.210 1.300 1.160 1.170 482,677 -0.05(-4.10%)
Apr 11, 2023 1.200 1.270 1.192 1.220 458,932 +0.03(+2.52%)
Apr 10, 2023 1.180 1.210 1.150 1.190 433,611 +0.01(+0.85%)
Apr 06, 2023 1.200 1.210 1.180 1.180 381,259 -0.03(-2.48%)
Apr 05, 2023 1.290 1.290 1.200 1.210 619,167 -0.10(-7.63%)
Apr 04, 2023 1.270 1.400 1.250 1.310 1,211,088 +0.04(+3.15%)
Apr 03, 2023 1.310 1.340 1.260 1.270 430,606 -0.07(-5.22%)
Mar 31, 2023 1.300 1.350 1.300 1.340 242,952 +0.02(+1.52%)
Mar 30, 2023 1.300 1.340 1.290 1.320 271,800 +0.01(+0.76%)
Mar 29, 2023 1.310 1.340 1.290 1.310 285,336 -0.03(-2.24%)
Mar 28, 2023 1.300 1.340 1.280 1.340 289,789 +0.03(+2.29%)
Mar 27, 2023 1.280 1.350 1.260 1.310 700,805 +0.02(+1.55%)
Mar 24, 2023 1.350 1.390 1.250 1.290 761,385 -0.10(-7.19%)
Mar 23, 2023 1.450 1.500 1.370 1.390 340,611 -0.05(-3.47%)
Mar 22, 2023 1.470 1.500 1.440 1.440 372,121 -0.07(-4.64%)
Mar 21, 2023 1.320 1.545 1.310 1.510 1,186,345 +0.18(+13.53%)
Mar 20, 2023 1.320 1.340 1.290 1.330 232,570 -0.02(-1.48%)
Mar 17, 2023 1.360 1.420 1.320 1.350 345,785 -0.02(-1.46%)
Mar 16, 2023 1.360 1.390 1.350 1.370 286,577 -0.02(-1.44%)
Mar 15, 2023 1.340 1.560 1.320 1.390 1,089,864 +0.00(+0.00%)
Mar 14, 2023 1.300 1.415 1.296 1.390 434,681 +0.10(+7.75%)
Mar 13, 2023 1.290 1.320 1.280 1.290 181,282 -0.04(-3.01%)
Mar 10, 2023 1.310 1.330 1.280 1.330 379,110 +0.01(+0.76%)
Mar 09, 2023 1.350 1.380 1.320 1.320 195,063 -0.03(-2.22%)
Mar 08, 2023 1.360 1.370 1.320 1.350 263,087 -0.03(-2.17%)
Mar 07, 2023 1.370 1.410 1.360 1.380 292,995 -0.01(-0.72%)
Mar 06, 2023 1.380 1.410 1.350 1.390 279,329 -0.01(-0.71%)
Mar 03, 2023 1.310 1.420 1.305 1.400 355,892 +0.08(+6.06%)
Mar 02, 2023 1.320 1.340 1.300 1.320 250,141 -0.01(-0.75%)
Mar 01, 2023 1.370 1.400 1.330 1.330 201,394 -0.06(-4.32%)
Feb 28, 2023 1.420 1.420 1.380 1.390 320,699 +0.02(+1.46%)
Feb 27, 2023 1.400 1.420 1.360 1.370 210,666 -0.03(-2.14%)
Feb 24, 2023 1.410 1.420 1.360 1.400 308,476 -0.06(-4.11%)
Feb 23, 2023 1.480 1.500 1.432 1.460 290,341 -0.03(-2.01%)
Feb 22, 2023 1.470 1.470 1.420 1.490 260,651 +0.01(+0.68%)
Feb 21, 2023 1.550 1.565 1.440 1.480 683,830 -0.13(-8.07%)
Feb 17, 2023 1.610 1.625 1.570 1.610 357,820 -0.02(-1.23%)
Feb 16, 2023 1.690 1.720 1.600 1.630 380,110 -0.12(-6.86%)
Feb 15, 2023 1.610 1.750 1.602 1.750 642,992 +0.14(+8.70%)
Feb 14, 2023 1.580 1.639 1.565 1.610 372,414 +0.00(+0.00%)
Feb 13, 2023 1.600 1.690 1.539 1.610 857,167 +0.02(+1.26%)
Feb 10, 2023 1.680 1.680 1.569 1.590 492,184 -0.09(-5.36%)
Feb 09, 2023 1.750 1.780 1.660 1.680 620,180 -0.06(-3.45%)
Feb 08, 2023 1.840 1.880 1.730 1.740 807,723 -0.13(-6.95%)
Feb 07, 2023 1.950 1.961 1.823 1.870 789,125 -0.10(-5.08%)
Feb 06, 2023 1.910 2.050 1.872 1.970 1,209,958 +0.01(+0.51%)
Feb 03, 2023 1.990 2.140 1.940 1.960 915,065 -0.16(-7.55%)
Feb 02, 2023 1.980 2.260 1.980 2.120 2,516,837 +0.14(+7.07%)
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.