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 (%)
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%)
Sep 01, 2023 1.120 1.140 1.080 1.120 241,307 +0.03(+2.75%)
Aug 31, 2023 1.080 1.120 1.070 1.090 193,534 +0.02(+1.87%)
Aug 30, 2023 1.100 1.110 1.070 1.070 307,384 -0.05(-4.46%)
Aug 29, 2023 1.100 1.140 1.100 1.120 214,435 +0.02(+1.82%)
Aug 28, 2023 1.060 1.130 1.060 1.100 286,126 +0.04(+3.77%)
Aug 25, 2023 1.050 1.070 1.050 1.060 257,241 +0.00(+0.00%)
Aug 24, 2023 1.070 1.090 1.050 1.060 231,859 -0.03(-2.75%)
Aug 23, 2023 1.080 1.115 1.070 1.090 203,949 +0.01(+0.93%)
Aug 22, 2023 1.100 1.130 1.080 1.080 253,067 -0.02(-1.82%)
Aug 21, 2023 1.120 1.130 1.090 1.100 271,865 -0.03(-2.65%)
Aug 18, 2023 1.080 1.130 1.080 1.130 253,392 +0.04(+3.67%)
Aug 17, 2023 1.100 1.110 1.090 1.090 338,530 -0.01(-0.91%)
Aug 16, 2023 1.160 1.197 1.080 1.100 497,517 -0.06(-5.17%)
Aug 15, 2023 1.180 1.205 1.160 1.160 297,270 -0.04(-3.33%)
Aug 14, 2023 1.200 1.210 1.180 1.200 205,468 -0.02(-1.64%)
Aug 11, 2023 1.210 1.270 1.180 1.220 531,872 +0.01(+0.83%)
Aug 10, 2023 1.280 1.310 1.210 1.210 347,143 -0.08(-6.20%)
Aug 09, 2023 1.220 1.310 1.215 1.290 684,072 +0.06(+4.88%)
Aug 08, 2023 1.210 1.250 1.180 1.230 342,913 -0.02(-1.60%)
Aug 07, 2023 1.260 1.260 1.210 1.250 344,260 -0.02(-1.57%)
Aug 04, 2023 1.290 1.300 1.240 1.270 368,754 -0.03(-2.31%)
Aug 03, 2023 1.280 1.315 1.240 1.300 332,727 +0.02(+1.56%)
Aug 02, 2023 1.360 1.360 1.260 1.280 653,866 -0.08(-5.88%)
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.