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 (%)
Mar 31, 2022 6.400 6.630 6.230 6.320 909,295 -0.34(-5.11%)
Mar 30, 2022 6.880 8.070 6.340 6.660 8,557,453 -0.17(-2.49%)
Mar 29, 2022 7.010 7.400 6.550 6.830 4,462,587 -0.57(-7.70%)
Mar 28, 2022 5.120 8.480 5.010 7.400 39,004,568 +2.24(+43.41%)
Mar 25, 2022 5.240 5.290 5.010 5.160 372,035 -0.20(-3.73%)
Mar 24, 2022 5.390 5.403 5.110 5.360 391,802 -0.06(-1.11%)
Mar 23, 2022 5.620 5.841 5.360 5.420 674,418 -0.36(-6.23%)
Mar 22, 2022 5.390 6.560 5.330 5.780 3,899,418 +0.32(+5.86%)
Mar 21, 2022 5.350 5.700 5.300 5.460 237,015 -0.05(-0.91%)
Mar 18, 2022 5.180 5.550 5.180 5.510 406,374 +0.22(+4.16%)
Mar 17, 2022 4.900 5.350 4.880 5.290 259,731 +0.31(+6.22%)
Mar 16, 2022 4.610 5.120 4.610 4.980 388,865 +0.50(+11.16%)
Mar 15, 2022 4.300 4.720 4.296 4.480 185,050 +0.17(+3.94%)
Mar 14, 2022 4.490 4.520 4.260 4.310 323,429 -0.21(-4.65%)
Mar 11, 2022 4.820 4.870 4.510 4.520 143,797 -0.30(-6.22%)
Mar 10, 2022 4.750 4.820 186,206 -0.07(-1.43%)
Mar 09, 2022 4.850 5.070 4.760 4.890 312,942 +0.13(+2.73%)
Mar 08, 2022 4.470 5.080 4.140 4.760 840,564 +0.25(+5.54%)
Mar 07, 2022 4.700 4.750 4.450 4.510 418,358 -0.20(-4.25%)
Mar 04, 2022 5.070 5.150 4.640 4.710 426,015 -0.43(-8.37%)
Mar 03, 2022 5.520 5.600 5.060 5.140 190,643 -0.37(-6.72%)
Mar 02, 2022 5.500 5.670 5.470 5.510 232,956 -0.02(-0.36%)
Mar 01, 2022 5.740 5.880 5.500 5.530 151,118 -0.19(-3.32%)
Feb 28, 2022 5.540 5.820 5.524 5.720 228,266 +0.02(+0.35%)
Feb 25, 2022 5.560 5.700 5.440 5.700 222,176 +0.11(+1.97%)
Feb 24, 2022 5.040 5.670 5.010 5.590 538,079 +0.09(+1.64%)
Feb 23, 2022 5.590 5.715 5.430 5.500 265,029 -0.04(-0.72%)
Feb 22, 2022 5.760 5.796 5.420 5.540 291,269 -0.31(-5.30%)
Feb 18, 2022 5.850 0 -0.10(-1.68%)
Feb 17, 2022 6.030 6.230 5.910 5.950 237,860 -0.25(-4.03%)
Feb 16, 2022 6.190 6.260 5.900 6.200 436,864 -0.13(-2.05%)
Feb 15, 2022 6.180 6.420 6.060 6.330 364,138 +0.24(+3.94%)
Feb 14, 2022 6.220 6.470 6.030 6.090 270,931 -0.23(-3.64%)
Feb 11, 2022 6.690 6.860 6.220 6.320 279,076 -0.42(-6.23%)
Feb 10, 2022 6.780 7.230 6.680 6.740 412,460 -0.25(-3.58%)
Feb 09, 2022 6.470 7.230 6.470 6.990 766,247 +0.55(+8.54%)
Feb 08, 2022 6.280 6.561 6.280 6.440 226,158 +0.06(+0.94%)
Feb 07, 2022 6.420 6.650 6.220 6.380 297,493 -0.14(-2.15%)
Feb 04, 2022 6.200 6.595 6.150 6.520 577,266 +0.35(+5.67%)
Feb 03, 2022 6.360 6.100 6.170 256,290 -0.32(-4.93%)
Feb 02, 2022 6.940 7.040 6.320 6.490 328,118 -0.41(-5.94%)
Feb 01, 2022 6.750 7.160 6.420 6.900 461,263 +0.14(+2.07%)
Jan 31, 2022 6.030 6.760 662,771 +0.63(+10.28%)
Jan 28, 2022 5.980 6.140 5.680 6.130 733,695 +0.06(+0.99%)
Jan 27, 2022 6.180 6.390 5.976 6.070 262,077 -0.12(-1.94%)
Jan 26, 2022 6.540 6.876 6.170 6.190 473,016 -0.23(-3.58%)
Jan 25, 2022 6.410 6.740 6.310 6.420 287,291 -0.31(-4.61%)
Jan 24, 2022 6.400 6.790 6.000 6.730 518,087 +0.06(+0.90%)
Jan 21, 2022 7.060 7.130 6.620 6.670 566,408 -0.66(-9.00%)
Jan 20, 2022 7.790 7.970 7.320 7.330 343,995 -0.28(-3.68%)
Jan 19, 2022 7.880 8.120 7.530 7.610 303,375 -0.32(-4.04%)
Jan 18, 2022 8.120 8.344 7.760 7.930 316,388 -0.55(-6.49%)
Jan 14, 2022 8.480 0 +0.09(+1.07%)
Jan 13, 2022 8.730 8.820 8.255 8.390 270,815 -0.39(-4.44%)
Jan 12, 2022 9.170 9.305 8.610 8.780 216,077 -0.27(-2.98%)
Jan 11, 2022 8.700 9.230 8.610 9.050 338,594 +0.29(+3.31%)
Jan 10, 2022 8.810 9.020 8.150 8.760 328,969 -0.17(-1.90%)
Jan 07, 2022 9.510 9.590 8.860 8.930 336,357 -0.58(-6.10%)
Jan 06, 2022 9.440 9.805 9.000 9.510 465,794 +0.18(+1.93%)
Jan 05, 2022 10.00 10.13 9.240 9.330 385,141 -0.89(-8.71%)
Jan 04, 2022 10.83 10.83 9.950 10.22 300,229 -0.54(-5.02%)
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.