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, 2023 1.300 1.350 1.300 1.340 242,952 +0.02(+1.52%)
Mar 30, 2023 1.300 1.340 1.290 1.320 271,800 +0.01(+0.76%)
Mar 29, 2023 1.310 1.340 1.290 1.310 285,336 -0.03(-2.24%)
Mar 28, 2023 1.300 1.340 1.280 1.340 289,789 +0.03(+2.29%)
Mar 27, 2023 1.280 1.350 1.260 1.310 700,805 +0.02(+1.55%)
Mar 24, 2023 1.350 1.390 1.250 1.290 761,385 -0.10(-7.19%)
Mar 23, 2023 1.450 1.500 1.370 1.390 340,611 -0.05(-3.47%)
Mar 22, 2023 1.470 1.500 1.440 1.440 372,121 -0.07(-4.64%)
Mar 21, 2023 1.320 1.545 1.310 1.510 1,186,345 +0.18(+13.53%)
Mar 20, 2023 1.320 1.340 1.290 1.330 232,570 -0.02(-1.48%)
Mar 17, 2023 1.360 1.420 1.320 1.350 345,785 -0.02(-1.46%)
Mar 16, 2023 1.360 1.390 1.350 1.370 286,577 -0.02(-1.44%)
Mar 15, 2023 1.340 1.560 1.320 1.390 1,089,864 +0.00(+0.00%)
Mar 14, 2023 1.300 1.415 1.296 1.390 434,681 +0.10(+7.75%)
Mar 13, 2023 1.290 1.320 1.280 1.290 181,282 -0.04(-3.01%)
Mar 10, 2023 1.310 1.330 1.280 1.330 379,110 +0.01(+0.76%)
Mar 09, 2023 1.350 1.380 1.320 1.320 195,063 -0.03(-2.22%)
Mar 08, 2023 1.360 1.370 1.320 1.350 263,087 -0.03(-2.17%)
Mar 07, 2023 1.370 1.410 1.360 1.380 292,995 -0.01(-0.72%)
Mar 06, 2023 1.380 1.410 1.350 1.390 279,329 -0.01(-0.71%)
Mar 03, 2023 1.310 1.420 1.305 1.400 355,892 +0.08(+6.06%)
Mar 02, 2023 1.320 1.340 1.300 1.320 250,141 -0.01(-0.75%)
Mar 01, 2023 1.370 1.400 1.330 1.330 201,394 -0.06(-4.32%)
Feb 28, 2023 1.420 1.420 1.380 1.390 320,699 +0.02(+1.46%)
Feb 27, 2023 1.400 1.420 1.360 1.370 210,666 -0.03(-2.14%)
Feb 24, 2023 1.410 1.420 1.360 1.400 308,476 -0.06(-4.11%)
Feb 23, 2023 1.480 1.500 1.432 1.460 290,341 -0.03(-2.01%)
Feb 22, 2023 1.470 1.510 1.420 1.490 260,651 +0.01(+0.68%)
Feb 21, 2023 1.550 1.565 1.440 1.480 683,830 -0.13(-8.07%)
Feb 17, 2023 1.610 1.625 1.570 1.610 357,820 -0.02(-1.23%)
Feb 16, 2023 1.690 1.720 1.600 1.630 380,110 -0.12(-6.86%)
Feb 15, 2023 1.610 1.750 1.602 1.750 642,992 +0.14(+8.70%)
Feb 14, 2023 1.580 1.639 1.565 1.610 372,414 +0.00(+0.00%)
Feb 13, 2023 1.600 1.690 1.539 1.610 857,167 +0.02(+1.26%)
Feb 10, 2023 1.680 1.680 1.569 1.590 492,184 -0.09(-5.36%)
Feb 09, 2023 1.750 1.780 1.660 1.680 620,180 -0.06(-3.45%)
Feb 08, 2023 1.840 1.880 1.730 1.740 807,723 -0.13(-6.95%)
Feb 07, 2023 1.950 1.961 1.823 1.870 789,125 -0.10(-5.08%)
Feb 06, 2023 1.910 2.050 1.872 1.970 1,209,958 +0.01(+0.51%)
Feb 03, 2023 1.990 2.140 1.940 1.960 915,065 -0.16(-7.55%)
Feb 02, 2023 1.980 2.260 1.980 2.120 2,516,837 +0.14(+7.07%)
Feb 01, 2023 1.840 1.990 1.840 1.980 690,718 +0.13(+7.03%)
Jan 31, 2023 1.830 1.910 1.830 1.850 511,917 +0.02(+1.09%)
Jan 30, 2023 1.970 2.030 1.820 1.830 972,856 -0.19(-9.41%)
Jan 27, 2023 1.940 2.115 1.940 2.020 975,007 +0.06(+3.06%)
Jan 26, 2023 1.960 2.032 1.920 1.960 1,178,201 +0.04(+2.08%)
Jan 25, 2023 1.800 1.949 1.761 1.920 1,146,566 +0.06(+3.23%)
Jan 24, 2023 1.790 1.930 1.790 1.860 1,485,627 +0.07(+3.91%)
Jan 23, 2023 1.740 1.960 1.740 1.790 1,844,465 +0.02(+1.13%)
Jan 20, 2023 1.710 1.850 1.710 1.770 1,009,965 +0.04(+2.31%)
Jan 19, 2023 1.710 1.870 1.690 1.730 1,174,656 -0.03(-1.70%)
Jan 18, 2023 1.950 2.020 1.750 1.760 2,156,599 -0.15(-7.85%)
Jan 17, 2023 2.150 2.180 1.820 1.910 8,341,060 -0.16(-7.73%)
Jan 13, 2023 1.450 3.090 1.450 2.070 84,189,064 +0.60(+40.82%)
Jan 12, 2023 1.440 1.520 1.380 1.470 396,528 +0.00(+0.00%)
Jan 11, 2023 1.560 1.673 1.440 1.470 519,192 -0.11(-6.96%)
Jan 10, 2023 1.410 1.580 1.400 1.580 322,422 +0.17(+12.06%)
Jan 09, 2023 1.340 1.450 1.340 1.410 285,746 +0.07(+5.22%)
Jan 06, 2023 1.320 1.380 1.310 1.340 174,295 -0.03(-2.19%)
Jan 05, 2023 1.310 1.380 1.290 1.370 280,602 +0.03(+2.24%)
Jan 04, 2023 1.320 1.380 1.270 1.340 209,329 +0.01(+0.75%)
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.