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 28, 2024 0.8822 0.9393 0.8700 0.9242 299,935 +0.05(+5.51%)
Mar 27, 2024 0.9500 0.9500 0.8600 0.8759 500,745 -0.04(-4.80%)
Mar 26, 2024 1.060 1.080 0.9110 0.9201 549,983 -0.14(-13.20%)
Mar 25, 2024 1.090 1.140 1.060 1.060 348,959 -0.04(-3.64%)
Mar 22, 2024 1.140 1.150 1.060 1.100 380,280 -0.05(-4.35%)
Mar 21, 2024 1.130 1.220 1.120 1.150 865,276 +0.02(+1.77%)
Mar 20, 2024 1.100 1.130 1.070 1.130 374,725 +0.03(+2.73%)
Mar 19, 2024 1.090 1.100 1.080 1.100 133,037 +0.00(+0.00%)
Mar 18, 2024 1.060 1.110 1.060 1.100 261,190 +0.01(+0.92%)
Mar 15, 2024 1.080 1.130 1.080 1.090 218,878 -0.03(-2.68%)
Mar 14, 2024 1.090 1.120 1.062 1.120 378,781 +0.02(+1.82%)
Mar 13, 2024 1.100 1.130 1.080 1.100 253,695 -0.01(-0.90%)
Mar 12, 2024 1.030 1.140 1.020 1.110 750,777 +0.05(+4.72%)
Mar 11, 2024 1.000 1.080 1.000 1.060 585,612 +0.04(+3.92%)
Mar 08, 2024 1.000 1.080 0.9811 1.020 755,139 +0.02(+2.41%)
Mar 07, 2024 0.9810 1.030 0.9810 0.9960 314,539 -0.03(-3.30%)
Mar 06, 2024 0.9900 1.030 0.9746 1.030 438,131 +0.05(+4.57%)
Mar 05, 2024 0.9800 1.010 0.9700 0.9850 325,797 -0.02(-1.50%)
Mar 04, 2024 1.000 1.030 0.9611 1.000 481,416 -0.03(-2.91%)
Mar 01, 2024 1.000 1.030 0.9801 1.030 268,746 +0.05(+5.61%)
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%)
Dec 01, 2023 1.280 1.820 1.170 1.800 7,426,601 +0.54(+42.86%)
Nov 30, 2023 1.460 1.590 1.200 1.260 2,800,223 -0.13(-9.35%)
Nov 29, 2023 1.220 1.470 1.180 1.390 5,603,270 +0.25(+21.93%)
Nov 28, 2023 0.9700 1.150 0.9600 1.140 1,646,677 +0.15(+15.15%)
Nov 27, 2023 0.9645 1.010 0.9000 0.9900 545,339 +0.02(+2.07%)
Nov 24, 2023 0.9700 0.9851 0.9500 0.9699 375,602 +0.03(+2.97%)
Nov 22, 2023 0.9300 0.9797 0.9153 0.9419 932,670 +0.04(+4.66%)
Nov 21, 2023 0.8700 0.9100 0.8600 0.9000 344,175 +0.04(+4.17%)
Nov 20, 2023 1.000 1.000 0.8081 0.8640 1,274,459 -0.14(-13.58%)
Nov 17, 2023 1.000 1.010 0.9018 0.9998 851,811 +0.06(+6.38%)
Nov 16, 2023 0.9941 1.110 0.8911 0.9398 2,437,372 -0.06(-6.02%)
Nov 15, 2023 0.8700 1.070 0.8510 1.000 5,159,815 +0.24(+30.80%)
Nov 14, 2023 0.7400 0.7793 0.6659 0.7645 1,157,832 +0.05(+6.33%)
Nov 13, 2023 0.5600 0.7886 0.5400 0.7190 3,258,606 +0.16(+29.50%)
Nov 10, 2023 0.5600 0.5808 0.5400 0.5552 161,464 -0.01(-2.43%)
Nov 09, 2023 0.6100 0.6190 0.5600 0.5690 201,872 -0.03(-5.53%)
Nov 08, 2023 0.6282 0.6548 0.5900 0.6023 187,649 -0.02(-2.87%)
Nov 07, 2023 0.6600 0.6899 0.6200 0.6201 185,288 -0.04(-5.73%)
Nov 06, 2023 0.7300 0.7300 0.6200 0.6578 276,073 -0.04(-5.46%)
Nov 03, 2023 0.6700 0.7000 0.6509 0.6958 409,390 +0.06(+9.37%)
Nov 02, 2023 0.5600 0.6580 0.5501 0.6362 673,674 +0.10(+17.73%)
Nov 01, 2023 0.5600 0.5609 0.5160 0.5404 370,907 -0.02(-3.47%)
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%)
Aug 01, 2023 1.490 1.500 1.360 1.360 881,070 -0.11(-7.48%)
Jul 31, 2023 1.360 1.480 1.340 1.470 1,318,521 +0.11(+8.09%)
Jul 28, 2023 1.230 1.370 1.230 1.360 646,313 +0.12(+9.68%)
Jul 27, 2023 1.280 1.280 1.210 1.240 456,549 +0.00(+0.00%)
Jul 26, 2023 1.280 1.290 1.190 1.240 738,966 -0.04(-3.13%)
Jul 25, 2023 1.320 1.390 1.280 1.280 1,033,662 -0.02(-1.54%)
Jul 24, 2023 1.400 1.400 1.290 1.300 531,581 -0.10(-7.14%)
Jul 21, 2023 1.340 1.430 1.310 1.400 646,253 +0.06(+4.87%)
Jul 20, 2023 1.430 1.460 1.320 1.335 704,051 -0.09(-6.64%)
Jul 19, 2023 1.610 1.611 1.420 1.430 1,102,199 -0.16(-10.06%)
Jul 18, 2023 1.680 1.690 1.510 1.590 1,388,018 -0.07(-4.22%)
Jul 17, 2023 1.440 1.680 1.370 1.660 1,455,521 +0.19(+13.31%)
Jul 14, 2023 1.460 1.630 1.350 1.465 4,172,481 +0.09(+6.93%)
Jul 13, 2023 1.120 1.400 1.110 1.370 2,821,354 +0.24(+21.24%)
Jul 12, 2023 1.130 1.160 1.110 1.130 239,397 -0.01(-0.88%)
Jul 11, 2023 1.160 1.180 1.140 1.140 294,742 -0.02(-1.72%)
Jul 10, 2023 1.180 1.190 1.150 1.160 116,345 -0.03(-2.52%)
Jul 07, 2023 1.200 1.210 1.180 1.190 118,378 +0.00(+0.00%)
Jul 06, 2023 1.160 1.190 1.150 1.190 122,587 +0.01(+0.85%)
Jul 05, 2023 1.180 1.200 1.163 1.180 107,405 -0.02(-1.67%)
Jul 03, 2023 1.180 1.220 1.170 1.200 235,251 +0.03(+2.56%)
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 +0.10(+9.09%)
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.