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 (%)
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%)
Oct 03, 2022 2.390 2.390 2.230 2.240 244,476 -0.10(-4.27%)
Sep 30, 2022 2.290 2.450 2.225 2.340 350,632 +0.06(+2.63%)
Sep 29, 2022 2.290 2.300 2.200 2.280 153,529 -0.02(-0.87%)
Sep 28, 2022 2.290 2.340 2.229 2.300 364,605 +0.02(+0.88%)
Sep 27, 2022 2.340 2.350 2.190 2.280 224,365 +0.09(+4.11%)
Sep 26, 2022 2.180 2.290 2.170 2.190 228,783 +0.00(+0.00%)
Sep 23, 2022 2.250 2.340 2.150 2.190 539,645 -0.16(-6.81%)
Sep 22, 2022 2.410 2.450 2.290 2.350 496,512 -0.10(-4.08%)
Sep 21, 2022 2.450 2.560 2.360 2.450 814,634 -0.01(-0.41%)
Sep 20, 2022 2.510 2.547 2.425 2.460 544,924 -0.04(-1.60%)
Sep 19, 2022 2.600 2.630 2.490 2.500 504,914 -0.19(-7.06%)
Sep 16, 2022 2.760 2.760 2.610 2.690 667,663 -0.13(-4.61%)
Sep 15, 2022 2.880 2.950 2.810 2.820 539,669 -0.11(-3.75%)
Sep 14, 2022 2.890 3.010 2.850 2.930 755,775 +0.03(+1.03%)
Sep 13, 2022 3.020 3.090 2.860 2.900 861,116 -0.25(-7.94%)
Sep 12, 2022 3.140 3.182 3.048 3.150 858,380 +0.02(+0.64%)
Sep 09, 2022 3.120 3.180 3.050 3.130 786,018 +0.02(+0.64%)
Sep 08, 2022 3.210 3.249 3.060 3.110 896,800 -0.15(-4.60%)
Sep 07, 2022 3.450 3.500 3.200 3.260 826,177 -0.22(-6.32%)
Sep 06, 2022 3.760 3.790 3.450 3.480 521,198 -0.33(-8.66%)
Sep 02, 2022 3.610 3.840 3.570 3.810 489,843 +0.07(+1.87%)
Sep 01, 2022 3.680 3.920 3.520 3.740 1,832,208 +0.05(+1.36%)
Aug 31, 2022 3.710 3.800 3.630 3.690 270,199 -0.08(-2.12%)
Aug 30, 2022 3.720 3.930 3.630 3.770 635,557 +0.08(+2.17%)
Aug 29, 2022 3.800 3.850 3.630 3.690 575,971 -0.14(-3.66%)
Aug 26, 2022 4.220 4.220 3.795 3.830 523,747 -0.28(-6.81%)
Aug 25, 2022 4.400 4.400 4.025 4.110 754,115 -0.19(-4.42%)
Aug 24, 2022 4.090 4.470 4.090 4.300 1,085,753 +0.17(+4.12%)
Aug 23, 2022 3.820 4.220 3.750 4.130 1,146,039 +0.30(+7.83%)
Aug 22, 2022 4.060 4.190 3.765 3.830 944,433 -0.26(-6.36%)
Aug 19, 2022 3.890 4.220 3.730 4.090 1,401,142 +0.14(+3.54%)
Aug 18, 2022 4.600 4.750 3.810 3.950 4,566,567 -0.13(-3.30%)
Aug 17, 2022 4.220 4.320 3.981 4.085 898,853 -0.17(-3.88%)
Aug 16, 2022 4.080 4.550 3.890 4.250 3,154,298 +0.16(+3.91%)
Aug 15, 2022 3.810 4.400 3.810 4.090 2,091,507 +0.20(+5.14%)
Aug 12, 2022 3.820 3.939 3.740 3.890 346,120 +0.06(+1.57%)
Aug 11, 2022 3.870 4.270 3.810 3.830 877,994 -0.01(-0.26%)
Aug 10, 2022 3.760 3.860 3.625 3.840 522,985 +0.19(+5.21%)
Aug 09, 2022 3.760 3.860 3.570 3.650 561,447 -0.18(-4.70%)
Aug 08, 2022 3.760 4.150 3.740 3.830 1,071,025 +0.10(+2.68%)
Aug 05, 2022 3.950 3.950 3.580 3.730 1,063,390 -0.25(-6.28%)
Aug 04, 2022 3.560 4.050 3.530 3.980 1,516,990 +0.41(+11.48%)
Aug 03, 2022 3.590 3.745 3.480 3.570 449,025 +0.03(+0.85%)
Aug 02, 2022 3.400 3.640 3.364 3.540 392,532 +0.12(+3.51%)
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.