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

Newegg Commerce Inc (NQ: NEGG )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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 (%)
Nov 30, 2023 1.460 1.590 1.200 1.260 2,800,223 -0.13(-9.35%)
Nov 29, 2023 1.220 1.470 1.180 1.390 5,603,270 +0.25(+21.93%)
Nov 28, 2023 0.9700 1.150 0.9600 1.140 1,646,677 +0.15(+15.15%)
Nov 27, 2023 0.9645 1.010 0.9000 0.9900 545,339 +0.02(+2.07%)
Nov 24, 2023 0.9700 0.9851 0.9500 0.9699 375,602 +0.03(+2.97%)
Nov 22, 2023 0.9300 0.9797 0.9153 0.9419 932,670 +0.04(+4.66%)
Nov 21, 2023 0.8700 0.9100 0.8600 0.9000 344,175 +0.04(+4.17%)
Nov 20, 2023 1.000 1.000 0.8081 0.8640 1,274,459 -0.14(-13.58%)
Nov 17, 2023 1.000 1.010 0.9018 0.9998 851,811 +0.06(+6.38%)
Nov 16, 2023 0.9941 1.110 0.8911 0.9398 2,437,372 -0.06(-6.02%)
Nov 15, 2023 0.8700 1.070 0.8510 1.000 5,159,815 +0.24(+30.80%)
Nov 14, 2023 0.7400 0.7793 0.6659 0.7645 1,157,832 +0.05(+6.33%)
Nov 13, 2023 0.5600 0.7886 0.5400 0.7190 3,258,606 +0.16(+29.50%)
Nov 10, 2023 0.5600 0.5808 0.5400 0.5552 161,464 -0.01(-2.43%)
Nov 09, 2023 0.6100 0.6190 0.5600 0.5690 201,872 -0.03(-5.53%)
Nov 08, 2023 0.6282 0.6548 0.5900 0.6023 187,649 -0.02(-2.87%)
Nov 07, 2023 0.6600 0.6899 0.6200 0.6201 185,288 -0.04(-5.73%)
Nov 06, 2023 0.7300 0.7300 0.6200 0.6578 276,073 -0.04(-5.46%)
Nov 03, 2023 0.6700 0.7000 0.6509 0.6958 409,390 +0.06(+9.37%)
Nov 02, 2023 0.5600 0.6580 0.5501 0.6362 673,674 +0.10(+17.73%)
Nov 01, 2023 0.5600 0.5609 0.5160 0.5404 370,907 -0.02(-3.47%)
Oct 31, 2023 0.5700 0.5735 0.5463 0.5598 221,894 -0.01(-0.89%)
Oct 30, 2023 0.5500 0.5698 0.5470 0.5648 98,902 +0.01(+2.37%)
Oct 27, 2023 0.5800 0.5800 0.5350 0.5517 239,392 -0.02(-3.21%)
Oct 26, 2023 0.5900 0.5958 0.5350 0.5700 252,862 +0.01(+1.50%)
Oct 25, 2023 0.5800 0.5900 0.5552 0.5616 171,268 -0.02(-3.17%)
Oct 24, 2023 0.5600 0.6336 0.5600 0.5800 406,137 +0.01(+2.47%)
Oct 23, 2023 0.6234 0.6234 0.5601 0.5660 472,096 -0.04(-7.09%)
Oct 20, 2023 0.6330 0.6500 0.6000 0.6092 251,347 -0.01(-2.28%)
Oct 19, 2023 0.6400 0.6596 0.6234 0.6234 173,571 -0.03(-4.09%)
Oct 18, 2023 0.6776 0.6809 0.6368 0.6500 145,701 -0.00(-0.43%)
Oct 17, 2023 0.6000 0.6809 0.5810 0.6528 572,792 +0.04(+6.58%)
Oct 16, 2023 0.6804 0.6999 0.6100 0.6125 506,571 -0.07(-9.74%)
Oct 13, 2023 0.6900 0.6900 0.6600 0.6786 331,894 -0.00(-0.35%)
Oct 12, 2023 0.7150 0.7400 0.6750 0.6810 350,089 -0.03(-3.58%)
Oct 11, 2023 0.7100 0.7512 0.7050 0.7063 139,988 -0.02(-3.25%)
Oct 10, 2023 0.7169 0.7499 0.7050 0.7300 149,154 +0.03(+4.14%)
Oct 09, 2023 0.7600 0.7690 0.6800 0.7010 575,404 -0.07(-8.52%)
Oct 06, 2023 0.7715 0.8000 0.7600 0.7663 188,146 -0.01(-1.36%)
Oct 05, 2023 0.7702 0.7893 0.7650 0.7769 132,088 -0.00(-0.22%)
Oct 04, 2023 0.7955 0.7957 0.7600 0.7786 228,281 -0.01(-1.62%)
Oct 03, 2023 0.7500 0.8090 0.7500 0.7914 164,025 +0.01(+1.45%)
Oct 02, 2023 0.8369 0.8370 0.7600 0.7801 580,520 -0.07(-7.74%)
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%)
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.