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

Newegg Commerce Inc (NQ: NEGG )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 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 (%)
Nov 30, 2022 1.650 1.860 1.630 1.820 551,596 +0.18(+10.98%)
Nov 29, 2022 1.650 1.669 1.590 1.640 271,473 -0.03(-1.80%)
Nov 28, 2022 1.700 1.710 1.615 1.670 314,476 -0.03(-1.76%)
Nov 25, 2022 1.800 1.800 1.660 1.700 166,282 -0.07(-3.95%)
Nov 23, 2022 1.670 1.820 1.610 1.770 375,306 +0.11(+6.63%)
Nov 22, 2022 1.680 1.722 1.620 1.660 263,621 -0.05(-2.92%)
Nov 21, 2022 1.770 1.800 1.650 1.710 281,764 -0.07(-3.93%)
Nov 18, 2022 1.860 1.900 1.780 1.780 172,236 -0.07(-3.78%)
Nov 17, 2022 1.940 1.960 1.830 1.850 208,446 -0.11(-5.61%)
Nov 16, 2022 2.040 2.040 1.940 1.960 216,986 -0.06(-2.97%)
Nov 15, 2022 2.020 2.110 1.972 2.020 491,665 +0.07(+3.59%)
Nov 14, 2022 2.050 2.120 1.860 1.950 683,871 -0.06(-2.99%)
Nov 11, 2022 1.810 2.030 1.740 2.010 891,380 +0.32(+18.93%)
Nov 10, 2022 1.670 1.710 1.580 1.690 607,763 +0.08(+4.97%)
Nov 09, 2022 1.700 1.725 1.492 1.610 2,521,770 -0.12(-6.94%)
Nov 08, 2022 1.870 1.900 1.720 1.730 577,704 -0.14(-7.49%)
Nov 07, 2022 2.030 2.060 1.850 1.870 607,053 -0.19(-9.22%)
Nov 04, 2022 2.040 2.130 1.985 2.060 238,619 -0.02(-0.96%)
Nov 03, 2022 1.950 2.100 1.910 2.080 375,570 +0.08(+4.00%)
Nov 02, 2022 2.120 2.120 2.000 2.000 375,114 -0.13(-6.10%)
Nov 01, 2022 2.170 2.330 2.130 2.130 316,165 -0.04(-1.84%)
Oct 31, 2022 2.160 2.332 2.150 2.170 418,027 +0.01(+0.46%)
Oct 28, 2022 2.210 2.230 2.120 2.160 118,260 -0.04(-1.82%)
Oct 27, 2022 2.340 2.400 2.170 2.200 214,897 -0.12(-5.17%)
Oct 26, 2022 2.260 2.440 2.240 2.320 398,677 +0.06(+2.65%)
Oct 25, 2022 2.030 2.300 2.030 2.260 408,375 +0.23(+11.33%)
Oct 24, 2022 2.230 2.230 2.015 2.030 266,841 -0.11(-5.14%)
Oct 21, 2022 2.130 2.220 2.059 2.140 162,763 +0.02(+0.71%)
Oct 20, 2022 2.180 2.200 2.085 2.125 179,446 +0.02(+0.71%)
Oct 19, 2022 2.250 2.250 2.100 2.110 169,219 -0.12(-5.38%)
Oct 18, 2022 2.230 2.335 2.210 2.230 242,285 +0.06(+2.76%)
Oct 17, 2022 2.120 2.230 2.080 2.170 281,991 +0.11(+5.34%)
Oct 14, 2022 2.240 2.240 2.050 2.060 312,030 -0.15(-6.79%)
Oct 13, 2022 2.100 2.220 2.005 2.210 349,621 +0.11(+5.24%)
Oct 12, 2022 2.100 2.130 2.000 2.100 260,721 +0.05(+2.44%)
Oct 11, 2022 2.110 2.240 2.000 2.050 453,001 -0.08(-3.76%)
Oct 10, 2022 2.250 2.250 2.085 2.130 241,538 -0.10(-4.48%)
Oct 07, 2022 2.360 2.360 2.230 2.230 210,362 -0.13(-5.51%)
Oct 06, 2022 2.440 2.456 2.346 2.360 200,612 -0.07(-2.88%)
Oct 05, 2022 2.390 2.440 2.325 2.430 147,155 +0.04(+1.67%)
Oct 04, 2022 2.290 2.460 2.280 2.390 405,015 +0.15(+6.70%)
Oct 03, 2022 2.390 2.390 2.230 2.240 244,476 -0.10(-4.27%)
Sep 30, 2022 2.290 2.450 2.225 2.340 350,632 +0.06(+2.63%)
Sep 29, 2022 2.290 2.300 2.200 2.280 153,529 -0.02(-0.87%)
Sep 28, 2022 2.290 2.340 2.229 2.300 364,605 +0.02(+0.88%)
Sep 27, 2022 2.340 2.350 2.190 2.280 224,365 +0.09(+4.11%)
Sep 26, 2022 2.180 2.290 2.170 2.190 228,783 +0.00(+0.00%)
Sep 23, 2022 2.250 2.340 2.150 2.190 539,645 -0.16(-6.81%)
Sep 22, 2022 2.410 2.450 2.290 2.350 496,512 -0.10(-4.08%)
Sep 21, 2022 2.450 2.560 2.360 2.450 814,634 -0.01(-0.41%)
Sep 20, 2022 2.510 2.547 2.425 2.460 544,924 -0.04(-1.60%)
Sep 19, 2022 2.600 2.630 2.490 2.500 504,914 -0.19(-7.06%)
Sep 16, 2022 2.760 2.760 2.610 2.690 667,663 -0.13(-4.61%)
Sep 15, 2022 2.880 2.950 2.810 2.820 539,669 -0.11(-3.75%)
Sep 14, 2022 2.890 3.010 2.850 2.930 755,775 +0.03(+1.03%)
Sep 13, 2022 3.020 3.090 2.860 2.900 861,116 -0.25(-7.94%)
Sep 12, 2022 3.140 3.182 3.048 3.150 858,380 +0.02(+0.64%)
Sep 09, 2022 3.120 3.180 3.050 3.130 786,018 +0.02(+0.64%)
Sep 08, 2022 3.210 3.249 3.060 3.110 896,800 -0.15(-4.60%)
Sep 07, 2022 3.450 3.500 3.200 3.260 826,177 -0.22(-6.32%)
Sep 06, 2022 3.760 3.790 3.450 3.480 521,198 -0.33(-8.66%)
Sep 02, 2022 3.610 3.840 3.570 3.810 489,843 +0.07(+1.87%)
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.