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

Newegg Commerce Inc (NQ: NEGG )

1.050 +0.220 (+26.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2023 0.8000 0.8500 0.7550 0.8455 412,085 +0.09(+11.54%)
Sep 28, 2023 0.8424 0.8424 0.7500 0.7580 663,173 -0.07(-8.12%)
Sep 27, 2023 0.8900 0.9200 0.8250 0.8250 733,787 -0.08(-8.33%)
Sep 26, 2023 0.8993 0.9299 0.8900 0.9000 284,514 +0.00(+0.28%)
Sep 25, 2023 0.9700 0.9171 0.8901 0.8975 582,239 -0.09(-9.34%)
Sep 22, 2023 1.010 1.040 0.9900 0.9900 364,518 -0.03(-2.94%)
Sep 21, 2023 1.000 1.050 1.000 1.020 361,145 +0.02(+2.00%)
Sep 20, 2023 1.030 1.060 1.000 1.000 361,349 -0.02(-1.96%)
Sep 19, 2023 1.030 1.050 1.010 1.020 317,194 -0.02(-1.92%)
Sep 18, 2023 1.050 1.060 1.030 1.040 217,253 +0.01(+0.97%)
Sep 15, 2023 1.080 1.100 1.030 1.030 636,488 -0.05(-4.63%)
Sep 14, 2023 1.060 1.109 1.055 1.080 206,208 +0.02(+1.89%)
Sep 13, 2023 1.050 1.060 1.040 1.060 194,635 +0.02(+1.44%)
Sep 12, 2023 1.050 1.070 1.040 1.045 228,126 -0.02(-1.88%)
Sep 11, 2023 1.080 1.080 1.040 1.065 250,195 +0.01(+1.43%)
Sep 08, 2023 1.040 1.080 1.040 1.050 239,508 -0.02(-1.87%)
Sep 07, 2023 1.050 1.080 1.030 1.070 271,485 +0.01(+0.94%)
Sep 06, 2023 1.090 1.100 1.060 1.060 252,024 -0.04(-3.64%)
Sep 05, 2023 1.120 1.140 1.100 1.100 139,817 -0.02(-1.79%)
Sep 01, 2023 1.120 1.140 1.080 1.120 241,307 +0.03(+2.75%)
Aug 31, 2023 1.080 1.120 1.070 1.090 193,534 +0.02(+1.87%)
Aug 30, 2023 1.100 1.110 1.070 1.070 307,384 -0.05(-4.46%)
Aug 29, 2023 1.100 1.140 1.100 1.120 214,435 +0.02(+1.82%)
Aug 28, 2023 1.060 1.130 1.060 1.100 286,126 +0.04(+3.77%)
Aug 25, 2023 1.050 1.070 1.050 1.060 257,241 +0.00(+0.00%)
Aug 24, 2023 1.070 1.090 1.050 1.060 231,859 -0.03(-2.75%)
Aug 23, 2023 1.080 1.115 1.070 1.090 203,949 +0.01(+0.93%)
Aug 22, 2023 1.100 1.130 1.080 1.080 253,067 -0.02(-1.82%)
Aug 21, 2023 1.120 1.130 1.090 1.100 271,865 -0.03(-2.65%)
Aug 18, 2023 1.080 1.130 1.080 1.130 253,392 +0.04(+3.67%)
Aug 17, 2023 1.100 1.110 1.090 1.090 338,530 -0.01(-0.91%)
Aug 16, 2023 1.160 1.197 1.080 1.100 497,517 -0.06(-5.17%)
Aug 15, 2023 1.180 1.205 1.160 1.160 297,270 -0.04(-3.33%)
Aug 14, 2023 1.200 1.210 1.180 1.200 205,468 -0.02(-1.64%)
Aug 11, 2023 1.210 1.270 1.180 1.220 531,872 +0.01(+0.83%)
Aug 10, 2023 1.280 1.310 1.210 1.210 347,143 -0.08(-6.20%)
Aug 09, 2023 1.220 1.310 1.215 1.290 684,072 +0.06(+4.88%)
Aug 08, 2023 1.210 1.250 1.180 1.230 342,913 -0.02(-1.60%)
Aug 07, 2023 1.260 1.260 1.210 1.250 344,260 -0.02(-1.57%)
Aug 04, 2023 1.290 1.300 1.240 1.270 368,754 -0.03(-2.31%)
Aug 03, 2023 1.280 1.315 1.240 1.300 332,727 +0.02(+1.56%)
Aug 02, 2023 1.360 1.360 1.260 1.280 653,866 -0.08(-5.88%)
Aug 01, 2023 1.490 1.500 1.360 1.360 881,070 -0.11(-7.48%)
Jul 31, 2023 1.360 1.480 1.340 1.470 1,318,521 +0.11(+8.09%)
Jul 28, 2023 1.230 1.370 1.230 1.360 646,313 +0.12(+9.68%)
Jul 27, 2023 1.280 1.280 1.210 1.240 456,549 +0.00(+0.00%)
Jul 26, 2023 1.280 1.290 1.190 1.240 738,966 -0.04(-3.13%)
Jul 25, 2023 1.320 1.390 1.280 1.280 1,033,662 -0.02(-1.54%)
Jul 24, 2023 1.400 1.400 1.295 1.300 531,581 -0.10(-7.14%)
Jul 21, 2023 1.340 1.430 1.310 1.400 646,253 +0.06(+4.87%)
Jul 20, 2023 1.430 1.460 1.320 1.335 704,051 -0.09(-6.64%)
Jul 19, 2023 1.610 1.611 1.420 1.430 1,102,199 -0.16(-10.06%)
Jul 18, 2023 1.680 1.690 1.510 1.590 1,388,018 -0.07(-4.22%)
Jul 17, 2023 1.440 1.680 1.370 1.660 1,455,521 +0.19(+13.31%)
Jul 14, 2023 1.460 1.630 1.350 1.465 4,172,481 +0.09(+6.93%)
Jul 13, 2023 1.120 1.400 1.110 1.370 2,821,354 +0.24(+21.24%)
Jul 12, 2023 1.130 1.160 1.110 1.130 239,397 -0.01(-0.88%)
Jul 11, 2023 1.160 1.180 1.140 1.140 294,742 -0.02(-1.72%)
Jul 10, 2023 1.180 1.190 1.150 1.160 116,345 -0.03(-2.52%)
Jul 07, 2023 1.200 1.210 1.180 1.190 118,378 +0.00(+0.00%)
Jul 06, 2023 1.160 1.190 1.150 1.190 122,587 +0.01(+0.85%)
Jul 05, 2023 1.180 1.200 1.163 1.180 107,405 -0.02(-1.67%)
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.