Skip to main content

Newegg Commerce Inc (NQ: NEGG )

0.8759 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9500 0.9500 0.8600 0.8759 500,745 -0.04(-4.80%)
Mar 26, 2024 1.060 1.080 0.9110 0.9201 549,983 -0.14(-13.20%)
Mar 25, 2024 1.090 1.140 1.060 1.060 348,959 -0.04(-3.64%)
Mar 22, 2024 1.140 1.150 1.060 1.100 380,280 -0.05(-4.35%)
Mar 21, 2024 1.130 1.220 1.120 1.150 865,276 +0.02(+1.77%)
Mar 20, 2024 1.100 1.130 1.070 1.130 374,725 +0.03(+2.73%)
Mar 19, 2024 1.090 1.100 1.080 1.100 133,037 +0.00(+0.00%)
Mar 18, 2024 1.060 1.110 1.060 1.100 261,190 +0.01(+0.92%)
Mar 15, 2024 1.080 1.130 1.080 1.090 218,878 -0.03(-2.68%)
Mar 14, 2024 1.090 1.120 1.062 1.120 378,781 +0.02(+1.82%)
Mar 13, 2024 1.100 1.130 1.080 1.100 253,695 -0.01(-0.90%)
Mar 12, 2024 1.030 1.140 1.020 1.110 750,777 +0.05(+4.72%)
Mar 11, 2024 1.000 1.080 1.000 1.060 585,612 +0.04(+3.92%)
Mar 08, 2024 1.000 1.080 0.9811 1.020 755,139 +0.02(+2.41%)
Mar 07, 2024 0.9810 1.030 0.9810 0.9960 314,539 -0.03(-3.30%)
Mar 06, 2024 0.9900 1.030 0.9746 1.030 438,131 +0.05(+4.57%)
Mar 05, 2024 0.9800 1.010 0.9700 0.9850 325,797 -0.02(-1.50%)
Mar 04, 2024 1.000 1.030 0.9611 1.000 481,416 -0.03(-2.91%)
Mar 01, 2024 1.000 1.030 0.9801 1.030 268,746 +0.05(+5.61%)
Feb 29, 2024 0.9800 1.040 0.9703 0.9753 243,237 -0.01(-1.35%)
Feb 28, 2024 1.000 1.040 0.9700 0.9886 378,232 -0.01(-1.14%)
Feb 27, 2024 0.9400 1.010 0.9230 1.000 468,839 +0.07(+8.11%)
Feb 26, 2024 0.8200 0.9400 0.8249 0.9250 479,755 +0.10(+11.85%)
Feb 23, 2024 0.8633 0.8792 0.8200 0.8270 246,507 -0.06(-7.08%)
Feb 22, 2024 0.8600 0.8900 0.8120 0.8900 495,791 +0.05(+5.95%)
Feb 21, 2024 0.8601 0.8724 0.8032 0.8400 282,835 -0.04(-4.18%)
Feb 20, 2024 0.9500 0.9600 0.8505 0.8766 374,163 -0.09(-9.28%)
Feb 16, 2024 1.060 1.070 0.9511 0.9663 440,354 -0.10(-9.69%)
Feb 15, 2024 0.9800 1.080 0.9734 1.070 664,241 +0.09(+9.58%)
Feb 14, 2024 0.8919 1.010 0.8902 0.9765 593,401 +0.06(+6.44%)
Feb 13, 2024 0.9022 0.9400 0.8600 0.9174 480,480 -0.01(-0.88%)
Feb 12, 2024 0.8400 0.9892 0.8300 0.9255 801,584 +0.09(+11.09%)
Feb 09, 2024 0.8100 0.8650 0.7600 0.8331 574,931 +0.04(+4.75%)
Feb 08, 2024 0.6930 0.8298 0.6930 0.7953 599,139 +0.08(+10.89%)
Feb 07, 2024 0.7100 0.7281 0.6761 0.7172 291,175 +0.00(+0.34%)
Feb 06, 2024 0.6980 0.7200 0.6700 0.7148 287,204 +0.02(+2.14%)
Feb 05, 2024 0.7001 0.7001 0.6600 0.6998 302,076 +0.01(+1.38%)
Feb 02, 2024 0.7600 0.7710 0.6501 0.6903 1,714,358 -0.09(-12.10%)
Feb 01, 2024 0.7900 0.8178 0.7345 0.7853 637,030 -0.00(-0.36%)
Jan 31, 2024 0.8300 0.8316 0.7824 0.7881 236,629 -0.03(-3.24%)
Jan 30, 2024 0.8500 0.8479 0.8121 0.8145 170,202 -0.04(-4.18%)
Jan 29, 2024 0.8020 0.8500 0.8000 0.8500 259,425 +0.04(+5.20%)
Jan 26, 2024 0.8000 0.8316 0.8000 0.8080 164,612 -0.01(-0.86%)
Jan 25, 2024 0.8400 0.8369 0.7800 0.8150 301,954 +0.01(+1.87%)
Jan 24, 2024 0.8500 0.8611 0.8000 0.8000 390,647 -0.04(-4.25%)
Jan 23, 2024 0.8470 0.8498 0.8000 0.8355 341,077 +0.02(+1.89%)
Jan 22, 2024 0.8500 0.8891 0.8026 0.8200 381,404 -0.03(-3.52%)
Jan 19, 2024 0.8300 0.8499 0.7623 0.8499 473,480 +0.03(+3.65%)
Jan 18, 2024 0.8404 0.8427 0.8000 0.8200 389,969 -0.01(-0.97%)
Jan 17, 2024 0.9200 0.9190 0.8000 0.8280 682,671 -0.06(-7.19%)
Jan 16, 2024 1.010 1.010 0.8901 0.8921 1,102,172 -0.12(-11.67%)
Jan 12, 2024 1.050 1.080 1.010 1.010 379,495 -0.05(-4.72%)
Jan 11, 2024 1.050 1.090 1.020 1.060 497,431 -0.01(-0.93%)
Jan 10, 2024 1.100 1.120 1.060 1.070 428,856 -0.04(-3.60%)
Jan 09, 2024 1.120 1.150 1.080 1.110 533,412 -0.03(-2.63%)
Jan 08, 2024 1.150 1.220 1.140 1.140 698,465 -0.02(-1.72%)
Jan 05, 2024 1.150 1.171 1.110 1.160 524,296 -0.01(-0.43%)
Jan 04, 2024 1.150 1.180 1.140 1.165 384,888 +0.03(+2.64%)
Jan 03, 2024 1.260 1.280 1.130 1.135 1,032,280 -0.12(-9.92%)
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.