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

Newegg Commerce Inc (NQ: NEGG )

0.8299 -0.0473 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 1.120 1.180 1.120 1.170 182,637 +0.05(+4.46%)
Jun 29, 2023 1.130 1.160 1.110 1.120 134,842 -0.03(-2.61%)
Jun 28, 2023 1.090 1.160 1.080 1.150 224,022 +0.06(+5.50%)
Jun 27, 2023 1.080 1.118 1.073 1.090 237,734 +0.00(+0.00%)
Jun 26, 2023 1.100 1.120 1.080 1.090 142,562 -0.02(-1.80%)
Jun 23, 2023 1.120 1.155 1.110 1.110 141,762 -0.04(-3.48%)
Jun 22, 2023 1.130 1.150 1.100 1.150 207,929 +0.02(+1.77%)
Jun 21, 2023 1.160 1.170 1.130 1.130 207,618 -0.05(-4.24%)
Jun 20, 2023 1.180 1.200 1.150 1.180 280,293 -0.02(-1.67%)
Jun 16, 2023 1.220 1.220 1.180 1.200 254,043 +0.00(+0.00%)
Jun 15, 2023 1.180 1.210 1.170 1.200 218,434 +0.01(+0.84%)
Jun 14, 2023 1.230 1.250 1.180 1.190 523,638 -0.04(-3.25%)
Jun 13, 2023 1.190 1.250 1.170 1.230 529,148 +0.04(+3.36%)
Jun 12, 2023 1.170 1.200 1.145 1.190 324,172 +0.01(+0.85%)
Jun 09, 2023 1.190 1.210 1.160 1.180 261,220 +0.00(+0.00%)
Jun 08, 2023 1.140 1.200 1.139 1.180 288,584 +0.02(+1.72%)
Jun 07, 2023 1.180 1.190 1.110 1.160 279,745 -0.03(-2.52%)
Jun 06, 2023 1.090 1.190 1.090 1.190 310,628 +0.08(+7.21%)
Jun 05, 2023 1.080 1.120 1.070 1.110 164,677 +0.01(+0.91%)
Jun 02, 2023 1.070 1.110 1.050 1.100 206,499 +0.03(+2.80%)
Jun 01, 2023 1.070 1.100 1.040 1.070 569,604 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.040 1.050 209,396 -0.01(-0.94%)
May 30, 2023 1.040 1.070 1.030 1.060 319,563 +0.01(+0.95%)
May 26, 2023 1.030 1.070 1.030 1.050 323,787 +0.00(+0.00%)
May 25, 2023 1.070 1.080 1.040 1.050 363,877 -0.01(-1.41%)
May 24, 2023 1.180 1.190 1.060 1.065 970,538 -0.16(-12.70%)
May 23, 2023 1.220 1.230 1.190 1.220 595,698 +0.02(+1.67%)
May 22, 2023 1.100 1.220 1.090 1.200 801,230 +0.11(+10.09%)
May 19, 2023 1.160 1.160 1.090 1.090 281,461 -0.06(-5.22%)
May 18, 2023 1.140 1.160 1.120 1.150 357,301 +0.00(+0.00%)
May 17, 2023 1.110 1.150 1.070 1.150 808,375 +0.08(+7.48%)
May 16, 2023 1.080 1.120 1.070 1.070 217,215 -0.05(-4.46%)
May 15, 2023 1.080 1.120 1.070 1.120 289,930 +0.05(+4.67%)
May 12, 2023 1.070 1.100 1.070 1.070 192,117 -0.02(-1.83%)
May 11, 2023 1.060 1.100 1.060 1.090 216,730 +0.03(+2.83%)
May 10, 2023 1.080 1.109 1.060 1.060 332,106 -0.02(-1.85%)
May 09, 2023 1.080 1.110 1.080 1.080 284,811 -0.02(-1.82%)
May 08, 2023 1.090 1.110 1.060 1.100 280,441 +0.00(+0.00%)
May 05, 2023 1.060 1.120 1.060 1.100 228,330 +0.04(+3.77%)
May 04, 2023 1.030 1.080 1.030 1.060 174,612 +0.00(+0.00%)
May 03, 2023 1.040 1.070 1.010 1.060 406,184 -0.01(-0.93%)
May 02, 2023 1.040 1.070 1.040 1.070 246,708 +0.03(+2.88%)
May 01, 2023 1.110 1.120 1.020 1.040 533,668 -0.07(-6.31%)
Apr 28, 2023 1.060 1.130 1.060 1.110 286,864 +0.03(+2.78%)
Apr 27, 2023 1.010 1.100 1.010 1.080 363,950 +0.06(+5.88%)
Apr 26, 2023 1.010 1.040 1.010 1.020 210,413 -0.02(-1.92%)
Apr 25, 2023 1.000 1.050 1.000 1.040 445,251 +0.01(+0.97%)
Apr 24, 2023 1.050 1.070 1.010 1.030 495,528 -0.05(-4.63%)
Apr 21, 2023 1.050 1.120 1.050 1.080 455,195 +0.01(+0.93%)
Apr 20, 2023 1.090 1.100 1.070 1.070 232,773 -0.02(-1.83%)
Apr 19, 2023 1.120 1.140 1.090 1.090 346,407 -0.04(-3.54%)
Apr 18, 2023 1.150 1.169 1.130 1.130 365,092 -0.03(-2.59%)
Apr 17, 2023 1.160 1.190 1.150 1.160 283,253 -0.01(-0.85%)
Apr 14, 2023 1.160 1.200 1.160 1.170 229,567 -0.01(-0.85%)
Apr 13, 2023 1.160 1.220 1.160 1.180 388,626 +0.01(+0.85%)
Apr 12, 2023 1.210 1.300 1.160 1.170 482,677 -0.05(-4.10%)
Apr 11, 2023 1.200 1.270 1.192 1.220 458,932 +0.03(+2.52%)
Apr 10, 2023 1.180 1.210 1.150 1.190 433,611 +0.01(+0.85%)
Apr 06, 2023 1.200 1.210 1.180 1.180 381,259 -0.03(-2.48%)
Apr 05, 2023 1.290 1.290 1.200 1.210 619,167 -0.10(-7.63%)
Apr 04, 2023 1.270 1.400 1.250 1.310 1,211,088 +0.04(+3.15%)
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.