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

Newegg Commerce Inc (NQ: NEGG )

0.8310 +0.0448 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 1.260 1.320 1.230 1.260 610,891 +0.00(+0.00%)
Dec 29, 2023 1.370 1.370 1.230 1.260 823,763 -0.11(-8.03%)
Dec 28, 2023 1.300 1.445 1.300 1.370 1,641,059 +0.08(+6.20%)
Dec 27, 2023 1.240 1.340 1.200 1.290 1,157,733 +0.06(+4.88%)
Dec 26, 2023 1.160 1.250 1.140 1.230 686,537 +0.06(+5.13%)
Dec 22, 2023 1.130 1.220 1.125 1.170 775,246 +0.03(+2.63%)
Dec 21, 2023 1.140 1.180 1.135 1.140 566,111 +0.00(+0.00%)
Dec 20, 2023 1.240 1.245 1.125 1.140 844,645 -0.07(-5.79%)
Dec 19, 2023 1.140 1.240 1.140 1.210 1,188,837 +0.07(+6.14%)
Dec 18, 2023 1.160 1.180 1.120 1.140 708,518 -0.03(-2.15%)
Dec 15, 2023 1.250 1.250 1.160 1.165 668,642 -0.08(-6.80%)
Dec 14, 2023 1.230 1.311 1.210 1.250 987,266 +0.01(+0.81%)
Dec 13, 2023 1.210 1.260 1.110 1.240 1,637,855 +0.03(+2.48%)
Dec 12, 2023 1.020 1.290 1.020 1.210 2,716,948 +0.14(+13.08%)
Dec 11, 2023 1.140 1.160 1.030 1.070 1,435,788 -0.06(-5.31%)
Dec 08, 2023 1.170 1.220 1.120 1.130 838,884 -0.03(-2.59%)
Dec 07, 2023 1.230 1.240 1.100 1.160 1,945,430 -0.05(-4.13%)
Dec 06, 2023 1.320 1.390 1.200 1.210 2,080,029 -0.05(-4.35%)
Dec 05, 2023 1.510 1.620 1.260 1.265 4,130,043 -0.22(-14.53%)
Dec 04, 2023 1.860 2.150 1.450 1.480 11,880,366 -0.32(-17.78%)
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.