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

Newegg Commerce Inc (NQ: NEGG )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
Jul 29, 2022 3.350 3.500 3.260 3.420 415,733 +0.03(+0.88%)
Jul 28, 2022 3.320 3.440 3.250 3.390 265,579 +0.05(+1.50%)
Jul 27, 2022 3.280 3.358 3.150 3.340 319,974 +0.11(+3.41%)
Jul 26, 2022 3.510 3.547 3.210 3.230 555,202 -0.34(-9.52%)
Jul 25, 2022 3.550 3.750 3.510 3.570 532,725 -0.02(-0.56%)
Jul 22, 2022 3.870 3.920 3.500 3.590 433,052 -0.33(-8.42%)
Jul 21, 2022 3.910 4.030 3.820 3.920 356,299 +0.05(+1.29%)
Jul 20, 2022 3.590 4.000 3.560 3.870 741,659 +0.28(+7.80%)
Jul 19, 2022 3.560 3.600 3.460 3.590 626,430 +0.13(+3.76%)
Jul 18, 2022 3.510 3.620 3.390 3.460 629,543 +0.00(+0.00%)
Jul 15, 2022 3.530 3.560 3.410 3.460 377,491 +0.00(+0.00%)
Jul 14, 2022 3.570 3.585 3.420 3.460 382,305 -0.13(-3.62%)
Jul 13, 2022 3.540 3.650 3.470 3.590 470,948 +0.01(+0.28%)
Jul 12, 2022 3.600 3.680 3.460 3.580 538,514 -0.04(-1.10%)
Jul 11, 2022 3.870 3.885 3.600 3.620 510,242 -0.19(-4.99%)
Jul 08, 2022 4.060 4.060 3.760 3.810 441,087 -0.27(-6.62%)
Jul 07, 2022 3.670 4.110 3.670 4.080 911,695 +0.41(+11.17%)
Jul 06, 2022 3.850 3.850 3.650 3.670 247,368 -0.19(-4.92%)
Jul 05, 2022 3.650 3.860 3.600 3.860 422,062 +0.18(+4.89%)
Jul 01, 2022 3.650 3.780 3.650 3.680 320,793 +0.00(+0.00%)
Jun 30, 2022 3.810 3.840 3.650 3.680 289,303 -0.16(-4.17%)
Jun 29, 2022 4.170 4.220 3.780 3.840 415,041 -0.41(-9.65%)
Jun 28, 2022 4.510 4.620 4.150 4.250 313,163 -0.22(-4.92%)
Jun 27, 2022 4.170 4.660 4.170 4.470 822,914 +0.35(+8.50%)
Jun 24, 2022 4.250 4.250 3.990 4.120 410,961 -0.03(-0.72%)
Jun 23, 2022 4.030 4.340 3.870 4.150 735,253 +0.22(+5.60%)
Jun 22, 2022 3.860 4.100 3.790 3.930 422,841 +0.01(+0.26%)
Jun 21, 2022 3.740 3.985 3.650 3.920 495,455 +0.29(+7.99%)
Jun 17, 2022 3.680 3.760 3.530 3.630 438,270 +0.04(+1.11%)
Jun 16, 2022 3.590 3.670 3.420 3.590 730,396 -0.10(-2.71%)
Jun 15, 2022 3.720 3.840 3.550 3.690 468,284 +0.01(+0.27%)
Jun 14, 2022 3.890 3.960 3.652 3.680 789,648 -0.17(-4.42%)
Jun 13, 2022 4.440 4.620 3.850 3.850 1,461,539 -1.00(-20.62%)
Jun 10, 2022 4.650 4.940 4.540 4.850 600,964 +0.03(+0.62%)
Jun 09, 2022 5.410 5.490 4.810 4.820 509,566 -0.65(-11.88%)
Jun 08, 2022 5.080 5.600 5.080 5.470 537,290 +0.31(+6.01%)
Jun 07, 2022 4.780 5.240 4.756 5.160 758,154 +0.25(+5.09%)
Jun 06, 2022 4.320 5.170 4.320 4.910 1,917,267 +0.72(+17.18%)
Jun 03, 2022 4.280 4.380 4.110 4.190 416,393 -0.20(-4.56%)
Jun 02, 2022 4.150 4.437 4.150 4.390 306,355 +0.16(+3.78%)
Jun 01, 2022 4.490 4.517 4.090 4.230 451,864 -0.26(-5.79%)
May 31, 2022 4.540 4.680 4.380 4.490 315,778 -0.05(-1.10%)
May 27, 2022 4.420 4.780 4.388 4.540 528,442 +0.12(+2.71%)
May 26, 2022 4.310 4.880 4.310 4.420 552,519 +0.09(+2.08%)
May 25, 2022 4.010 4.490 4.010 4.330 776,680 +0.26(+6.39%)
May 24, 2022 4.270 4.318 3.940 4.070 564,285 -0.34(-7.71%)
May 23, 2022 4.550 4.590 4.310 4.410 298,659 -0.13(-2.86%)
May 20, 2022 4.590 4.666 4.290 4.540 796,568 -0.04(-0.87%)
May 19, 2022 4.510 4.730 4.455 4.580 216,934 -0.01(-0.22%)
May 18, 2022 4.480 4.740 4.410 4.590 487,552 -0.06(-1.29%)
May 17, 2022 4.690 4.917 4.480 4.650 570,770 +0.07(+1.53%)
May 16, 2022 4.730 4.868 4.550 4.580 342,780 -0.25(-5.18%)
May 13, 2022 4.740 4.970 4.710 4.830 396,903 +0.18(+3.87%)
May 12, 2022 4.230 4.820 4.190 4.650 877,629 +0.28(+6.41%)
May 11, 2022 4.570 4.850 4.330 4.370 677,241 -0.28(-6.02%)
May 10, 2022 4.510 4.750 4.370 4.650 590,106 +0.18(+4.03%)
May 09, 2022 5.070 5.130 4.450 4.470 819,319 -0.85(-15.98%)
May 06, 2022 5.500 5.550 5.200 5.320 486,405 -0.32(-5.67%)
May 05, 2022 6.170 6.170 5.500 5.640 946,015 -0.73(-11.46%)
May 04, 2022 6.740 7.400 6.000 6.370 2,959,621 -0.41(-6.05%)
May 03, 2022 6.410 6.965 6.230 6.780 1,417,422 +0.28(+4.31%)
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.