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

Newegg Commerce Inc (NQ: NEGG )

0.8451 -0.0321 (-3.66%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
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%)
Aug 01, 2022 3.390 3.510 3.285 3.420 303,467 +0.00(+0.00%)
Jul 29, 2022 3.350 3.500 3.260 3.420 415,733 +0.03(+0.88%)
Jul 28, 2022 3.320 3.440 3.250 3.390 265,579 +0.05(+1.50%)
Jul 27, 2022 3.280 3.358 3.150 3.340 319,974 +0.11(+3.41%)
Jul 26, 2022 3.510 3.547 3.210 3.230 555,202 -0.34(-9.52%)
Jul 25, 2022 3.550 3.750 3.510 3.570 532,725 -0.02(-0.56%)
Jul 22, 2022 3.870 3.920 3.500 3.590 433,052 -0.33(-8.42%)
Jul 21, 2022 3.910 4.030 3.820 3.920 356,299 +0.05(+1.29%)
Jul 20, 2022 3.590 4.000 3.560 3.870 741,659 +0.28(+7.80%)
Jul 19, 2022 3.560 3.600 3.460 3.590 626,430 +0.13(+3.76%)
Jul 18, 2022 3.510 3.620 3.390 3.460 629,543 +0.00(+0.00%)
Jul 15, 2022 3.530 3.560 3.410 3.460 377,491 +0.00(+0.00%)
Jul 14, 2022 3.570 3.585 3.420 3.460 382,305 -0.13(-3.62%)
Jul 13, 2022 3.540 3.650 3.470 3.590 470,948 +0.01(+0.28%)
Jul 12, 2022 3.600 3.680 3.460 3.580 538,514 -0.04(-1.10%)
Jul 11, 2022 3.870 3.885 3.600 3.620 510,242 -0.19(-4.99%)
Jul 08, 2022 4.060 4.060 3.760 3.810 441,087 -0.27(-6.62%)
Jul 07, 2022 3.670 4.110 3.670 4.080 911,695 +0.41(+11.17%)
Jul 06, 2022 3.850 3.850 3.650 3.670 247,368 -0.19(-4.92%)
Jul 05, 2022 3.650 3.860 3.600 3.860 422,062 +0.18(+4.89%)
Jul 01, 2022 3.650 3.780 3.650 3.680 320,793 +0.00(+0.00%)
Jun 30, 2022 3.810 3.840 3.650 3.680 289,303 -0.16(-4.17%)
Jun 29, 2022 4.170 4.220 3.780 3.840 415,041 -0.41(-9.65%)
Jun 28, 2022 4.510 4.620 4.150 4.250 313,163 -0.22(-4.92%)
Jun 27, 2022 4.170 4.660 4.170 4.470 822,914 +0.35(+8.50%)
Jun 24, 2022 4.250 4.250 3.990 4.120 410,961 -0.03(-0.72%)
Jun 23, 2022 4.030 4.340 3.870 4.150 735,253 +0.22(+5.60%)
Jun 22, 2022 3.860 4.100 3.790 3.930 422,841 +0.01(+0.26%)
Jun 21, 2022 3.740 3.985 3.650 3.920 495,455 +0.29(+7.99%)
Jun 17, 2022 3.680 3.760 3.530 3.630 438,270 +0.04(+1.11%)
Jun 16, 2022 3.590 3.670 3.420 3.590 730,396 -0.10(-2.71%)
Jun 15, 2022 3.720 3.840 3.550 3.690 468,284 +0.01(+0.27%)
Jun 14, 2022 3.890 3.960 3.652 3.680 789,648 -0.17(-4.42%)
Jun 13, 2022 4.440 4.620 3.850 3.850 1,461,539 -1.00(-20.62%)
Jun 10, 2022 4.650 4.940 4.540 4.850 600,964 +0.03(+0.62%)
Jun 09, 2022 5.410 5.490 4.810 4.820 509,566 -0.65(-11.88%)
Jun 08, 2022 5.080 5.600 5.080 5.470 537,290 +0.31(+6.01%)
Jun 07, 2022 4.780 5.240 4.756 5.160 758,154 +0.25(+5.09%)
Jun 06, 2022 4.320 5.170 4.320 4.910 1,917,267 +0.72(+17.18%)
Jun 03, 2022 4.280 4.380 4.110 4.190 416,393 -0.20(-4.56%)
Jun 02, 2022 4.150 4.437 4.150 4.390 306,355 +0.16(+3.78%)
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.