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

Newegg Commerce Inc (NQ: NEGG )

0.9449 +0.1150 (+13.86%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jan 31, 2023 1.830 1.910 1.830 1.850 511,917 +0.02(+1.09%)
Jan 30, 2023 1.970 2.030 1.820 1.830 972,856 -0.19(-9.41%)
Jan 27, 2023 1.940 2.115 1.940 2.020 975,007 +0.06(+3.06%)
Jan 26, 2023 1.960 2.032 1.920 1.960 1,178,201 +0.04(+2.08%)
Jan 25, 2023 1.800 1.949 1.761 1.920 1,146,566 +0.06(+3.23%)
Jan 24, 2023 1.790 1.930 1.790 1.860 1,485,627 +0.07(+3.91%)
Jan 23, 2023 1.740 1.960 1.740 1.790 1,844,465 +0.02(+1.13%)
Jan 20, 2023 1.710 1.850 1.710 1.770 1,009,965 +0.04(+2.31%)
Jan 19, 2023 1.710 1.870 1.690 1.730 1,174,656 -0.03(-1.70%)
Jan 18, 2023 1.950 2.020 1.750 1.760 2,156,599 -0.15(-7.85%)
Jan 17, 2023 2.150 2.180 1.820 1.910 8,341,060 -0.16(-7.73%)
Jan 13, 2023 1.450 3.090 1.450 2.070 84,189,064 +0.60(+40.82%)
Jan 12, 2023 1.440 1.520 1.380 1.470 396,528 +0.00(+0.00%)
Jan 11, 2023 1.560 1.673 1.440 1.470 519,192 -0.11(-6.96%)
Jan 10, 2023 1.410 1.580 1.400 1.580 322,422 +0.17(+12.06%)
Jan 09, 2023 1.340 1.450 1.340 1.410 285,746 +0.07(+5.22%)
Jan 06, 2023 1.320 1.380 1.310 1.340 174,295 -0.03(-2.19%)
Jan 05, 2023 1.310 1.380 1.290 1.370 280,602 +0.03(+2.24%)
Jan 04, 2023 1.320 1.380 1.270 1.340 209,329 +0.01(+0.75%)
Jan 03, 2023 1.320 1.400 1.260 1.330 372,042 +0.02(+1.53%)
Dec 30, 2022 1.260 1.318 1.260 1.310 238,243 +0.01(+0.77%)
Dec 29, 2022 1.190 1.300 1.180 1.300 322,140 +0.13(+11.11%)
Dec 28, 2022 1.210 1.220 1.160 1.170 288,230 -0.06(-4.88%)
Dec 27, 2022 1.320 1.345 1.230 1.230 228,984 -0.09(-6.82%)
Dec 23, 2022 1.310 1.330 1.280 1.320 167,815 -0.01(-0.75%)
Dec 22, 2022 1.380 1.390 1.270 1.330 213,956 -0.09(-6.34%)
Dec 21, 2022 1.350 1.420 1.340 1.420 262,704 +0.06(+4.41%)
Dec 20, 2022 1.330 1.380 1.320 1.360 189,241 +0.00(+0.00%)
Dec 19, 2022 1.480 1.480 1.310 1.360 399,436 -0.12(-8.11%)
Dec 16, 2022 1.430 1.490 1.395 1.480 299,514 +0.01(+0.68%)
Dec 15, 2022 1.540 1.570 1.450 1.470 399,416 -0.10(-6.37%)
Dec 14, 2022 1.560 1.590 1.530 1.570 208,160 -0.01(-0.63%)
Dec 13, 2022 1.640 1.660 1.540 1.580 212,881 +0.01(+0.64%)
Dec 12, 2022 1.630 1.650 1.540 1.570 369,530 -0.09(-5.42%)
Dec 09, 2022 1.650 1.750 1.642 1.660 292,930 -0.03(-1.78%)
Dec 08, 2022 1.650 1.730 1.550 1.690 312,277 +0.06(+3.68%)
Dec 07, 2022 1.700 1.700 1.585 1.630 283,173 -0.04(-2.40%)
Dec 06, 2022 1.760 1.760 1.640 1.670 209,688 -0.08(-4.57%)
Dec 05, 2022 1.900 1.900 1.750 1.750 219,556 -0.10(-5.41%)
Dec 02, 2022 1.830 1.890 1.778 1.850 233,954 +0.02(+1.09%)
Dec 01, 2022 1.900 1.900 1.731 1.830 448,969 +0.01(+0.55%)
Nov 30, 2022 1.650 1.860 1.630 1.820 551,596 +0.18(+10.98%)
Nov 29, 2022 1.650 1.669 1.590 1.640 271,473 -0.03(-1.80%)
Nov 28, 2022 1.700 1.710 1.615 1.670 314,476 -0.03(-1.76%)
Nov 25, 2022 1.800 1.800 1.660 1.700 166,282 -0.07(-3.95%)
Nov 23, 2022 1.670 1.820 1.610 1.770 375,306 +0.11(+6.63%)
Nov 22, 2022 1.680 1.722 1.620 1.660 263,621 -0.05(-2.92%)
Nov 21, 2022 1.770 1.800 1.650 1.710 281,764 -0.07(-3.93%)
Nov 18, 2022 1.860 1.900 1.780 1.780 172,236 -0.07(-3.78%)
Nov 17, 2022 1.940 1.960 1.830 1.850 208,446 -0.11(-5.61%)
Nov 16, 2022 2.040 2.040 1.940 1.960 216,986 -0.06(-2.97%)
Nov 15, 2022 2.020 2.110 1.972 2.020 491,665 +0.07(+3.59%)
Nov 14, 2022 2.050 2.120 1.860 1.950 683,871 -0.06(-2.99%)
Nov 11, 2022 1.810 2.030 1.740 2.010 891,380 +0.32(+18.93%)
Nov 10, 2022 1.670 1.710 1.580 1.690 607,763 +0.08(+4.97%)
Nov 09, 2022 1.700 1.725 1.492 1.610 2,521,770 -0.12(-6.94%)
Nov 08, 2022 1.870 1.900 1.720 1.730 577,704 -0.14(-7.49%)
Nov 07, 2022 2.030 2.060 1.850 1.870 607,053 -0.19(-9.22%)
Nov 04, 2022 2.040 2.130 1.985 2.060 238,619 -0.02(-0.96%)
Nov 03, 2022 1.950 2.100 1.910 2.080 375,570 +0.08(+4.00%)
Nov 02, 2022 2.120 2.120 2.000 2.000 375,114 -0.13(-6.10%)
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.